Delta Air Lines (NY: DAL )

42.71 USD +1.12 (+2.69%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 39.93 40.40 39.54 40.23 14,618,982 +1.09(+2.78%)
Oct 30, 2014 39.64 39.82 38.83 39.14 14,629,048 -0.44(-1.11%)
Oct 29, 2014 39.72 39.83 38.85 39.58 13,205,479 -0.26(-0.65%)
Oct 28, 2014 40.07 40.15 39.47 39.84 13,211,663 +0.09(+0.23%)
Oct 27, 2014 39.38 39.44 39.44 39.75 18,957,877 +0.31(+0.79%)
Oct 24, 2014 37.99 39.49 37.96 39.44 19,537,199 +1.52(+4.01%)
Oct 23, 2014 37.62 38.96 37.45 37.92 25,661,653 +0.62(+1.66%)
Oct 22, 2014 37.66 37.86 37.25 37.30 16,449,602 -0.18(-0.48%)
Oct 21, 2014 36.77 37.59 36.70 37.48 21,352,541 +1.44(+4.00%)
Oct 20, 2014 35.51 36.13 35.01 36.04 19,946,525 +1.65(+4.80%)
Oct 17, 2014 34.57 35.14 34.15 34.39 21,502,034 +1.07(+3.21%)
Oct 16, 2014 31.30 34.12 31.25 33.32 29,691,828 +0.94(+2.90%)
Oct 15, 2014 31.08 33.50 30.43 32.38 37,237,035 -0.41(-1.25%)
Oct 14, 2014 31.71 33.27 31.28 32.79 27,220,951 +1.89(+6.12%)
Oct 13, 2014 33.30 33.31 30.12 30.90 41,244,113 -2.01(-6.11%)
Oct 10, 2014 33.81 34.12 32.80 32.91 24,808,951 -0.80(-2.37%)
Oct 09, 2014 35.51 35.94 33.61 33.71 28,215,412 -1.10(-3.16%)
Oct 08, 2014 35.68 35.74 33.92 34.81 25,264,929 -0.46(-1.30%)
Oct 07, 2014 35.65 35.82 35.03 35.27 16,026,197 -0.84(-2.33%)
Oct 06, 2014 37.32 37.32 36.07 36.11 11,974,163 -0.84(-2.27%)
Oct 03, 2014 35.97 37.14 35.96 36.95 15,958,488 +1.67(+4.73%)
Oct 02, 2014 35.33 35.99 34.42 35.28 19,361,550 +0.38(+1.09%)
Oct 01, 2014 35.35 35.39 34.29 34.90 24,761,465 -1.25(-3.46%)
Sep 30, 2014 36.01 36.53 35.18 36.15 15,099,376 +0.15(+0.42%)
Sep 29, 2014 36.04 36.35 35.74 36.00 9,684,313 -0.52(-1.42%)
Sep 26, 2014 36.40 36.73 36.13 36.52 15,665,344 -0.14(-0.38%)
Sep 25, 2014 37.41 37.49 36.44 36.66 14,538,538 -1.00(-2.66%)
Sep 24, 2014 37.78 38.02 37.46 37.66 11,251,334 -0.04(-0.11%)
Sep 23, 2014 37.72 38.19 37.07 37.70 11,914,185 -0.25(-0.66%)
Sep 22, 2014 38.64 38.78 37.85 37.95 8,190,523 -0.69(-1.79%)
Sep 19, 2014 39.62 39.63 38.64 38.64 10,491,028 -0.80(-2.03%)
Sep 18, 2014 39.11 39.55 39.00 39.44 6,512,566 +0.50(+1.28%)
Sep 17, 2014 39.52 39.91 38.76 38.94 10,552,672 -0.58(-1.47%)
Sep 16, 2014 39.14 39.60 38.60 39.52 7,582,313 +0.32(+0.82%)
Sep 15, 2014 39.64 39.85 39.15 39.20 6,753,395 -0.49(-1.23%)
Sep 12, 2014 39.43 39.96 39.30 39.69 8,267,567 +0.13(+0.33%)
Sep 11, 2014 39.70 39.99 39.15 39.56 9,353,757 +0.01(+0.03%)
Sep 10, 2014 38.96 39.55 38.70 39.55 9,199,934 +0.73(+1.88%)
Sep 09, 2014 38.83 39.43 38.29 38.82 9,511,241 -0.22(-0.56%)
Sep 08, 2014 39.42 39.79 39.02 39.04 9,096,121 -0.18(-0.46%)
Sep 05, 2014 39.28 39.61 38.83 39.22 10,322,776 -0.07(-0.18%)
Sep 04, 2014 39.22 39.50 38.82 39.29 12,809,146 +0.47(+1.21%)
Sep 03, 2014 39.49 39.80 38.37 38.82 24,331,837 -2.11(-5.16%)
Sep 02, 2014 39.80 40.95 39.78 40.93 11,664,002 +1.35(+3.41%)
Aug 29, 2014 40.00 39.58 39.58 39.58 6,721,900 -0.31(-0.78%)
Aug 28, 2014 39.91 40.13 39.57 39.89 5,723,567 -0.27(-0.67%)
Aug 27, 2014 40.05 40.33 39.91 40.16 7,529,124 +0.26(+0.65%)
Aug 26, 2014 40.55 40.70 39.88 39.90 7,257,825 -0.62(-1.53%)
Aug 25, 2014 40.71 40.77 40.23 40.52 5,643,076 +0.11(+0.27%)
Aug 22, 2014 39.95 40.60 39.91 40.41 6,736,906 +0.50(+1.25%)
Aug 21, 2014 40.61 40.77 39.88 39.91 8,284,657 -0.61(-1.51%)
Aug 20, 2014 39.62 40.62 39.60 40.52 9,469,423 +0.98(+2.48%)
Aug 19, 2014 39.73 39.88 39.37 39.54 7,091,625 +0.03(+0.08%)
Aug 18, 2014 38.92 39.78 38.81 39.51 9,094,589 +0.98(+2.54%)
Aug 15, 2014 38.52 38.62 37.81 38.53 10,294,369 +0.13(+0.34%)
Aug 14, 2014 37.39 38.42 36.24 38.40 9,025,720 +1.13(+3.03%)
Aug 13, 2014 36.69 37.50 36.58 37.27 7,328,916 +0.76(+2.08%)
Aug 12, 2014 36.74 36.82 36.23 36.51 6,490,029 -0.18(-0.49%)
Aug 11, 2014 37.00 37.25 36.33 36.69 10,172,148 +0.45(+1.24%)
Aug 08, 2014 35.51 36.28 34.59 36.24 13,960,084 +0.63(+1.77%)
Aug 07, 2014 36.36 36.72 35.22 35.61 11,837,510 -0.41(-1.14%)
Aug 06, 2014 35.77 36.33 35.35 36.02 12,691,778 -0.21(-0.58%)
Aug 05, 2014 37.01 37.22 35.87 36.23 16,389,618 -1.05(-2.82%)
Aug 04, 2014 37.64 38.00 36.45 37.28 11,194,226 -0.30(-0.80%)
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.