Delta Air Lines (NY: DAL )

41.40 USD +1.04 (+2.58%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 36.81 37.18 36.30 36.83 11,962,790 +0.09(+0.24%)
Apr 29, 2014 36.02 36.75 35.87 36.74 10,035,123 +0.90(+2.51%)
Apr 28, 2014 36.20 36.67 35.13 35.84 12,643,134 -0.23(-0.64%)
Apr 25, 2014 36.50 36.61 35.78 36.07 10,325,515 -0.66(-1.80%)
Apr 24, 2014 37.15 37.47 36.33 36.73 16,533,942 -0.36(-0.97%)
Apr 23, 2014 36.87 37.41 36.00 37.09 22,014,336 +2.14(+6.12%)
Apr 22, 2014 34.18 35.25 34.17 34.95 14,072,441 +1.01(+2.98%)
Apr 21, 2014 33.58 34.08 33.25 33.94 8,884,206 +0.18(+0.53%)
Apr 17, 2014 33.61 33.76 33.76 33.76 13,151,800 +0.14(+0.42%)
Apr 16, 2014 32.22 33.73 32.17 33.62 14,152,042 +1.71(+5.36%)
Apr 15, 2014 31.80 32.43 30.54 31.91 19,263,736 +0.18(+0.57%)
Apr 14, 2014 32.86 33.00 31.13 31.73 15,614,681 -0.79(-2.43%)
Apr 11, 2014 32.88 33.83 32.27 32.52 12,682,179 -0.49(-1.48%)
Apr 10, 2014 35.10 35.14 33.00 33.01 14,633,380 -1.72(-4.95%)
Apr 09, 2014 33.73 34.81 33.43 34.73 9,554,034 +1.22(+3.64%)
Apr 08, 2014 33.90 34.28 32.41 33.51 16,156,653 -0.48(-1.41%)
Apr 07, 2014 34.51 35.37 33.69 33.99 13,708,273 -0.62(-1.79%)
Apr 04, 2014 35.69 35.70 34.48 34.61 9,357,537 -0.76(-2.15%)
Apr 03, 2014 35.73 36.07 34.97 35.37 8,903,384 -0.33(-0.92%)
Apr 02, 2014 35.91 36.52 35.53 35.70 12,017,417 -0.05(-0.14%)
Apr 01, 2014 34.93 35.78 34.92 35.75 11,629,101 +1.10(+3.17%)
Mar 31, 2014 33.75 34.91 33.75 34.65 10,213,449 +1.12(+3.34%)
Mar 28, 2014 34.14 34.69 33.51 33.53 10,434,934 -0.60(-1.76%)
Mar 27, 2014 33.90 34.29 32.97 34.13 11,951,569 +0.17(+0.50%)
Mar 26, 2014 34.50 34.55 33.91 33.96 12,044,960 -0.47(-1.37%)
Mar 25, 2014 33.46 34.51 33.46 34.43 11,543,309 +1.11(+3.33%)
Mar 24, 2014 33.11 33.53 32.52 33.32 11,289,320 +0.59(+1.80%)
Mar 21, 2014 34.07 34.07 32.73 32.73 22,080,577 -0.91(-2.71%)
Mar 20, 2014 33.80 33.91 33.30 33.64 6,997,897 -0.09(-0.27%)
Mar 19, 2014 34.10 34.32 33.33 33.73 9,160,764 -0.34(-1.00%)
Mar 18, 2014 34.49 34.58 34.04 34.07 8,848,737 -0.13(-0.38%)
Mar 17, 2014 34.58 34.58 33.75 34.20 9,175,419 +0.08(+0.23%)
Mar 14, 2014 33.49 34.63 33.25 34.12 11,884,726 +0.54(+1.61%)
Mar 13, 2014 34.76 34.78 33.29 33.58 13,338,604 -0.92(-2.67%)
Mar 12, 2014 34.60 34.84 34.21 34.50 9,953,319 -0.42(-1.20%)
Mar 11, 2014 35.06 35.45 34.77 34.92 9,975,906 -0.25(-0.71%)
Mar 10, 2014 35.34 35.82 34.71 35.17 10,693,558 -0.19(-0.54%)
Mar 07, 2014 35.72 35.85 34.80 35.36 11,829,277 -0.01(-0.03%)
Mar 06, 2014 35.06 35.58 35.03 35.37 12,023,354 +0.65(+1.87%)
Mar 05, 2014 34.85 35.15 34.61 34.72 11,300,939 +0.27(+0.78%)
Mar 04, 2014 33.50 34.72 33.49 34.45 13,566,120 +1.86(+5.71%)
Mar 03, 2014 32.39 32.73 31.90 32.59 14,408,829 -0.62(-1.87%)
Feb 28, 2014 32.93 33.45 32.66 33.21 10,865,236 -0.11(-0.33%)
Feb 27, 2014 33.39 33.95 33.28 33.32 10,846,013 -0.19(-0.57%)
Feb 26, 2014 33.46 33.75 33.09 33.51 11,732,221 +0.27(+0.81%)
Feb 25, 2014 32.62 33.50 32.62 33.24 15,328,519 +0.79(+2.43%)
Feb 24, 2014 32.07 32.73 31.76 32.45 11,240,295 +0.69(+2.17%)
Feb 21, 2014 31.88 32.19 31.71 31.76 9,632,926 -0.08(-0.25%)
Feb 20, 2014 30.58 31.89 30.55 31.84 12,147,793 +1.27(+4.15%)
Feb 19, 2014 30.82 31.04 30.44 30.57 10,555,945 -0.35(-1.13%)
Feb 18, 2014 31.36 31.59 30.92 30.92 10,427,792 -0.42(-1.34%)
Feb 14, 2014 31.19 31.34 31.34 31.34 7,007,600 -0.01(-0.03%)
Feb 13, 2014 30.79 31.50 30.43 31.35 8,716,324 +0.22(+0.71%)
Feb 12, 2014 31.51 31.51 30.78 31.13 9,534,551 -0.28(-0.89%)
Feb 11, 2014 31.30 31.44 30.62 31.41 12,509,663 +0.20(+0.64%)
Feb 10, 2014 31.75 31.80 30.93 31.21 10,749,806 -0.44(-1.39%)
Feb 07, 2014 31.33 31.85 31.08 31.65 12,930,098 +0.76(+2.46%)
Feb 06, 2014 30.01 31.34 29.81 30.89 9,460,412 +0.87(+2.90%)
Feb 05, 2014 29.66 30.10 29.12 30.02 13,892,387 +0.08(+0.27%)
Feb 04, 2014 30.00 30.03 29.26 29.94 14,438,798 +0.56(+1.91%)
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.