Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 29.97 31.00 29.97 30.77 11,500,085 +0.99(+3.34%)
Mar 28, 2014 30.32 30.81 29.76 29.78 11,749,471 -0.53(-1.76%)
Mar 27, 2014 30.11 30.45 29.28 30.31 13,457,164 +0.15(+0.50%)
Mar 26, 2014 30.64 30.68 30.12 30.16 13,562,320 -0.42(-1.37%)
Mar 25, 2014 29.72 30.65 29.72 30.58 12,997,473 +0.99(+3.33%)
Mar 24, 2014 29.41 29.78 28.88 29.59 12,711,488 +0.52(+1.80%)
Mar 21, 2014 30.26 30.26 29.07 29.07 24,862,168 -0.81(-2.71%)
Mar 20, 2014 30.02 30.12 29.57 29.88 7,879,454 -0.08(-0.27%)
Mar 19, 2014 30.28 30.48 29.60 29.96 10,314,788 -0.30(-1.00%)
Mar 18, 2014 30.63 30.71 30.24 30.26 9,963,454 -0.12(-0.38%)
Mar 17, 2014 30.71 30.71 29.97 30.37 10,331,289 +0.07(+0.23%)
Mar 14, 2014 29.74 30.76 29.53 30.30 13,381,900 +0.48(+1.61%)
Mar 13, 2014 30.87 30.89 29.57 29.82 15,018,930 -0.82(-2.67%)
Mar 12, 2014 30.73 30.94 30.38 30.64 11,207,185 -0.37(-1.20%)
Mar 11, 2014 31.14 31.48 30.88 31.01 11,232,617 -0.22(-0.71%)
Mar 10, 2014 31.39 31.81 30.83 31.24 12,040,675 -0.17(-0.54%)
Mar 07, 2014 31.72 31.84 30.91 31.40 13,319,466 -0.01(-0.03%)
Mar 06, 2014 31.14 31.60 31.11 31.41 13,537,992 +0.58(+1.87%)
Mar 05, 2014 30.95 31.22 30.74 30.84 12,724,571 +0.24(+0.78%)
Mar 04, 2014 29.75 30.84 29.74 30.60 15,275,107 +1.65(+5.71%)
Mar 03, 2014 28.77 29.07 28.33 28.94 16,223,976 -0.55(-1.87%)
Feb 28, 2014 29.25 29.71 29.01 29.49 12,233,980 -0.10(-0.33%)
Feb 27, 2014 29.65 30.15 29.56 29.59 12,212,336 -0.17(-0.57%)
Feb 26, 2014 29.72 29.97 29.39 29.76 13,210,183 +0.24(+0.81%)
Feb 25, 2014 28.97 29.75 28.97 29.52 17,259,524 +0.70(+2.43%)
Feb 24, 2014 28.48 29.07 28.21 28.82 12,656,287 +0.61(+2.17%)
Feb 21, 2014 28.31 28.59 28.16 28.21 10,846,431 -0.07(-0.25%)
Feb 20, 2014 27.16 28.32 27.13 28.28 13,678,107 +1.13(+4.15%)
Feb 19, 2014 27.37 27.57 27.03 27.15 11,885,727 -0.26(-0.94%)
Feb 18, 2014 27.80 28.00 27.40 27.41 11,764,257 -0.37(-1.34%)
Feb 14, 2014 27.65 27.78 27.78 27.78 7,905,720 -0.01(-0.03%)
Feb 13, 2014 27.29 27.92 26.97 27.79 9,833,441 +0.20(+0.71%)
Feb 12, 2014 27.93 27.93 27.28 27.59 10,756,535 -0.25(-0.89%)
Feb 11, 2014 27.74 27.87 27.14 27.84 14,112,949 +0.18(+0.64%)
Feb 10, 2014 28.14 28.19 27.42 27.66 12,127,542 -0.39(-1.39%)
Feb 07, 2014 27.77 28.23 27.55 28.05 14,587,268 +0.67(+2.46%)
Feb 06, 2014 26.60 27.78 26.42 27.38 10,672,894 +0.77(+2.90%)
Feb 05, 2014 26.29 26.68 25.81 26.61 15,672,888 +0.07(+0.27%)
Feb 04, 2014 26.59 26.62 25.94 26.54 16,289,329 +0.50(+1.91%)
Feb 03, 2014 27.16 27.30 25.90 26.04 18,927,972 -1.09(-4.02%)
Jan 31, 2014 26.76 27.34 26.59 27.13 12,908,965 +0.03(+0.10%)
Jan 30, 2014 26.99 27.36 26.84 27.11 11,304,995 +0.59(+2.21%)
Jan 29, 2014 26.98 27.73 26.40 26.52 18,468,090 -0.87(-3.17%)
Jan 28, 2014 27.11 27.93 27.07 27.39 13,443,755 +0.27(+1.01%)
Jan 27, 2014 27.67 28.00 26.29 27.11 21,587,628 -0.46(-1.67%)
Jan 24, 2014 28.39 28.64 27.44 27.58 16,804,272 -1.23(-4.28%)
Jan 23, 2014 28.85 28.97 28.45 28.81 15,109,353 -0.30(-1.04%)
Jan 22, 2014 28.70 29.18 28.62 29.11 13,004,584 +0.67(+2.37%)
Jan 21, 2014 28.71 28.93 28.05 28.44 20,240,756 +0.90(+3.25%)
Jan 17, 2014 27.72 27.54 27.54 27.54 17,849,808 -0.45(-1.62%)
Jan 16, 2014 27.89 28.13 27.77 27.99 8,417,770 +0.07(+0.25%)
Jan 15, 2014 28.37 28.37 27.55 27.92 20,402,418 -0.45(-1.59%)
Jan 14, 2014 27.55 28.43 27.50 28.37 16,107,811 +0.97(+3.52%)
Jan 13, 2014 28.16 28.17 27.36 27.41 17,050,914 -0.49(-1.75%)
Jan 10, 2014 27.65 27.90 27.18 27.89 14,896,585 +0.36(+1.32%)
Jan 09, 2014 27.07 27.99 26.95 27.53 21,084,574 +1.12(+4.23%)
Jan 08, 2014 25.50 26.68 25.36 26.41 20,208,090 +0.90(+3.54%)
Jan 07, 2014 26.10 26.29 25.34 25.51 14,710,712 -0.45(-1.74%)
Jan 06, 2014 26.09 26.41 25.75 25.96 17,797,478 +0.05(+0.20%)
Jan 03, 2014 25.15 26.02 25.03 25.91 21,564,234 +1.36(+5.52%)
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.