Skip to main content

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.51 35.87 35.10 35.31 8,983,265 -0.20(-0.57%)
May 29, 2014 35.67 35.96 35.07 35.51 10,630,029 -0.12(-0.32%)
May 28, 2014 34.96 36.00 34.94 35.63 10,827,520 +0.72(+2.05%)
May 27, 2014 35.00 35.03 34.79 34.91 8,226,398 +0.27(+0.77%)
May 23, 2014 34.30 34.64 34.64 34.64 8,015,506 +0.40(+1.18%)
May 22, 2014 33.95 34.30 33.88 34.24 4,943,481 +0.32(+0.95%)
May 21, 2014 33.63 34.03 33.59 33.92 7,347,294 +0.45(+1.35%)
May 20, 2014 33.97 34.02 33.15 33.47 10,242,013 -0.50(-1.46%)
May 19, 2014 33.34 34.26 33.26 33.96 7,743,078 +0.47(+1.40%)
May 16, 2014 33.65 33.79 33.10 33.49 10,415,191 -0.24(-0.71%)
May 15, 2014 33.69 33.94 33.03 33.73 12,671,402 -0.27(-0.81%)
May 14, 2014 34.18 34.38 33.79 34.01 9,514,738 -0.30(-0.88%)
May 13, 2014 34.08 34.60 33.95 34.31 7,499,676 +0.11(+0.34%)
May 12, 2014 33.41 34.23 33.39 34.19 9,346,865 +0.87(+2.60%)
May 09, 2014 33.46 33.46 32.69 33.33 11,136,300 -0.03(-0.08%)
May 08, 2014 33.68 34.13 33.18 33.35 12,614,742 -0.48(-1.41%)
May 07, 2014 33.45 33.85 33.01 33.83 11,882,326 +0.54(+1.62%)
May 06, 2014 33.96 34.29 33.09 33.29 14,920,489 +0.12(+0.37%)
May 05, 2014 32.69 33.30 32.35 33.17 9,329,459 +0.28(+0.86%)
May 02, 2014 32.78 33.10 32.29 32.88 10,603,415 +0.10(+0.30%)
May 01, 2014 32.68 33.15 32.65 32.79 13,434,640 +0.26(+0.79%)
Apr 30, 2014 32.51 32.84 32.06 32.53 13,543,454 +0.08(+0.24%)
Apr 29, 2014 31.82 32.46 31.68 32.45 11,361,081 +0.80(+2.51%)
Apr 28, 2014 31.98 32.39 31.03 31.66 14,313,693 -0.20(-0.64%)
Apr 25, 2014 32.24 32.34 31.60 31.86 11,689,843 -0.58(-1.80%)
Apr 24, 2014 32.81 33.09 32.09 32.44 18,718,600 -0.32(-0.97%)
Apr 23, 2014 32.57 33.04 31.80 32.76 24,923,128 +1.89(+6.12%)
Apr 22, 2014 30.19 31.14 30.18 30.87 15,931,857 +0.89(+2.98%)
Apr 21, 2014 29.66 30.10 29.37 29.98 10,058,091 +0.16(+0.53%)
Apr 17, 2014 29.69 29.82 29.82 29.82 14,889,570 +0.12(+0.42%)
Apr 16, 2014 28.46 29.79 28.42 29.70 16,021,975 +1.51(+5.36%)
Apr 15, 2014 28.09 28.65 26.98 28.19 21,809,086 +0.16(+0.57%)
Apr 14, 2014 29.02 29.15 27.50 28.03 17,677,876 -0.70(-2.43%)
Apr 11, 2014 29.04 29.88 28.50 28.72 14,357,897 -0.43(-1.48%)
Apr 10, 2014 31.00 31.04 29.15 29.16 16,566,913 -1.52(-4.95%)
Apr 09, 2014 29.79 30.75 29.53 30.68 10,816,425 +1.08(+3.64%)
Apr 08, 2014 29.94 30.28 28.63 29.60 18,291,460 -0.42(-1.41%)
Apr 07, 2014 30.48 31.24 29.76 30.02 15,519,571 -0.55(-1.79%)
Apr 04, 2014 31.52 31.53 30.46 30.57 10,593,964 -0.67(-2.15%)
Apr 03, 2014 31.56 31.86 30.89 31.24 10,079,803 -0.29(-0.92%)
Apr 02, 2014 31.72 32.26 31.38 31.53 13,605,299 -0.04(-0.14%)
Apr 01, 2014 30.85 31.60 30.84 31.58 13,165,674 +0.97(+3.17%)
Mar 31, 2014 29.81 30.84 29.81 30.61 11,562,969 +0.99(+3.34%)
Mar 28, 2014 30.16 30.64 29.60 29.62 11,813,720 -0.53(-1.76%)
Mar 27, 2014 29.94 30.29 29.12 30.15 13,530,750 +0.15(+0.50%)
Mar 26, 2014 30.47 30.52 29.95 30.00 13,636,481 -0.42(-1.37%)
Mar 25, 2014 29.55 30.48 29.55 30.41 13,068,546 +0.98(+3.33%)
Mar 24, 2014 29.25 29.62 28.72 29.43 12,780,997 +0.52(+1.80%)
Mar 21, 2014 30.09 30.09 28.91 28.91 24,998,120 -0.80(-2.71%)
Mar 20, 2014 29.86 29.95 29.41 29.71 7,922,541 -0.08(-0.27%)
Mar 19, 2014 30.12 30.31 29.44 29.79 10,371,191 -0.30(-1.00%)
Mar 18, 2014 30.46 30.54 30.07 30.09 10,017,936 -0.11(-0.38%)
Mar 17, 2014 30.54 30.54 29.81 30.21 10,387,783 +0.07(+0.23%)
Mar 14, 2014 29.58 30.59 29.37 30.14 13,455,075 +0.48(+1.61%)
Mar 13, 2014 30.70 30.72 29.40 29.66 15,101,057 -0.81(-2.67%)
Mar 12, 2014 30.56 30.77 30.22 30.47 11,268,468 -0.37(-1.20%)
Mar 11, 2014 30.97 31.31 30.71 30.84 11,294,039 -0.22(-0.71%)
Mar 10, 2014 31.22 31.64 30.66 31.07 12,106,516 -0.17(-0.54%)
Mar 07, 2014 31.55 31.67 30.74 31.23 13,392,300 -0.01(-0.03%)
Mar 06, 2014 30.97 31.43 30.94 31.24 13,612,020 +0.57(+1.87%)
Mar 05, 2014 30.78 31.05 30.57 30.67 12,794,151 +0.24(+0.78%)
Mar 04, 2014 29.59 30.67 29.58 30.43 15,358,635 +1.64(+5.71%)
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.