Delta Air Lines (NY: DAL )

40.41 USD -0.65 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.33 21.44 21.13 21.23 5,684,558 +0.04(+0.19%)
Jul 30, 2013 21.48 21.50 20.98 21.19 7,459,823 -0.13(-0.61%)
Jul 29, 2013 21.82 22.01 21.22 21.32 7,833,728 -0.58(-2.65%)
Jul 26, 2013 21.27 21.99 21.15 21.90 8,880,922 +0.42(+1.96%)
Jul 25, 2013 20.97 21.50 20.76 21.48 12,557,678 +0.68(+3.27%)
Jul 24, 2013 21.08 21.64 20.72 20.80 17,975,304 +0.35(+1.71%)
Jul 23, 2013 20.46 20.55 20.06 20.45 8,768,707 +0.08(+0.39%)
Jul 22, 2013 20.18 20.39 20.08 20.37 4,967,610 +0.08(+0.39%)
Jul 19, 2013 20.28 20.42 20.03 20.29 7,419,149 -0.27(-1.31%)
Jul 18, 2013 20.00 20.70 20.00 20.56 15,288,130 +0.66(+3.34%)
Jul 17, 2013 19.31 20.19 19.31 19.89 10,839,850 +0.60(+3.14%)
Jul 16, 2013 19.50 19.59 19.20 19.29 5,465,574 -0.15(-0.77%)
Jul 15, 2013 19.45 19.68 19.22 19.44 6,599,569 +0.15(+0.78%)
Jul 12, 2013 18.88 19.39 18.79 19.29 8,801,079 +0.43(+2.28%)
Jul 11, 2013 19.06 19.11 18.45 18.86 9,921,807 +0.16(+0.86%)
Jul 10, 2013 19.36 19.64 18.52 18.70 15,695,219 -0.63(-3.26%)
Jul 09, 2013 19.17 19.57 19.03 19.33 6,139,173 +0.30(+1.58%)
Jul 08, 2013 19.15 19.25 18.95 19.03 4,717,899 +0.03(+0.16%)
Jul 05, 2013 18.84 19.18 18.71 19.00 6,665,884 +0.59(+3.20%)
Jul 03, 2013 18.73 18.90 18.30 18.41 6,577,980 -0.58(-3.05%)
Jul 02, 2013 19.36 19.42 18.66 18.99 8,701,966 -0.37(-1.91%)
Jul 01, 2013 18.80 19.73 18.80 19.36 13,262,562 +0.65(+3.47%)
Jun 28, 2013 18.61 18.87 18.51 18.71 7,486,388 +0.30(+1.63%)
Jun 26, 2013 18.25 18.43 18.09 18.41 4,871,034 +0.26(+1.43%)
Jun 25, 2013 17.57 18.23 17.57 18.15 9,023,685 +0.79(+4.55%)
Jun 24, 2013 18.09 18.09 17.29 17.36 12,095,506 -0.92(-5.03%)
Jun 21, 2013 18.54 18.66 17.82 18.28 10,312,547 -0.13(-0.71%)
Jun 20, 2013 18.47 18.66 18.23 18.41 11,287,435 -0.28(-1.50%)
Jun 19, 2013 18.99 19.04 18.69 18.69 4,749,606 -0.28(-1.48%)
Jun 18, 2013 18.80 19.05 18.64 18.97 5,267,152 +0.15(+0.80%)
Jun 17, 2013 18.97 19.05 18.59 18.82 8,832,447 -0.03(-0.16%)
Jun 14, 2013 18.63 18.96 18.53 18.85 10,448,705 +0.14(+0.75%)
Jun 13, 2013 18.09 18.80 17.91 18.71 12,372,788 +0.64(+3.54%)
Jun 12, 2013 18.68 18.80 18.01 18.07 6,379,347 -0.45(-2.43%)
Jun 11, 2013 18.27 18.73 18.06 18.52 8,208,133 -0.07(-0.38%)
Jun 10, 2013 18.47 18.69 18.21 18.59 7,801,182 +0.21(+1.14%)
Jun 07, 2013 17.75 18.38 17.65 18.38 10,492,855 +0.89(+5.09%)
Jun 06, 2013 17.50 17.79 16.94 17.49 12,921,064 -0.07(-0.40%)
Jun 05, 2013 17.99 18.10 17.35 17.56 10,279,668 -0.53(-2.93%)
Jun 04, 2013 17.97 18.66 17.80 18.09 12,083,160 +0.28(+1.57%)
Jun 03, 2013 18.12 18.36 17.55 17.81 9,934,055 -0.20(-1.11%)
May 31, 2013 18.10 18.42 17.97 18.01 7,025,735 -0.09(-0.50%)
May 30, 2013 18.22 18.40 18.07 18.10 5,579,154 +0.02(+0.11%)
May 29, 2013 18.53 18.62 17.75 18.08 13,291,011 -0.64(-3.42%)
May 28, 2013 19.12 19.25 18.48 18.72 9,910,477 -0.21(-1.11%)
May 24, 2013 18.21 18.93 18.21 18.93 11,080,832 +0.44(+2.38%)
May 23, 2013 17.85 18.55 17.68 18.49 9,341,818 +0.31(+1.71%)
May 22, 2013 18.20 18.51 18.10 18.18 10,284,665 +0.05(+0.28%)
May 21, 2013 18.36 18.45 17.90 18.13 9,162,316 -0.23(-1.25%)
May 20, 2013 18.58 18.87 18.22 18.36 8,101,732 -0.18(-0.97%)
May 17, 2013 18.73 18.95 18.44 18.54 10,417,998 -0.10(-0.54%)
May 16, 2013 18.95 19.30 18.62 18.64 10,452,418 -0.32(-1.69%)
May 15, 2013 18.30 19.43 18.25 18.96 21,079,620 +1.07(+5.98%)
May 13, 2013 18.08 18.18 17.78 17.89 8,181,633 -0.24(-1.32%)
May 10, 2013 17.82 18.24 17.72 18.13 11,568,290 +0.43(+2.43%)
May 09, 2013 18.73 18.88 17.63 17.70 23,004,026 -0.96(-5.14%)
May 08, 2013 18.25 18.84 18.25 18.66 26,614,806 +0.58(+3.21%)
May 07, 2013 18.06 18.15 17.90 18.08 7,301,341 +0.02(+0.11%)
May 06, 2013 17.99 18.24 17.77 18.06 7,968,631 +0.10(+0.56%)
May 03, 2013 17.72 18.18 17.49 17.96 17,308,595 +0.47(+2.69%)
May 02, 2013 16.87 17.54 16.69 17.49 16,788,159 +0.65(+3.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.