Delta Air Lines (NY: DAL )

36.38 USD -3.31 (-8.34%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 37.44 37.96 36.83 37.46 10,676,721 -0.38(-1.00%)
Jul 30, 2014 37.82 38.13 37.50 37.84 10,042,213 +0.16(+0.42%)
Jul 29, 2014 38.25 38.62 37.64 37.68 11,425,528 -0.51(-1.34%)
Jul 28, 2014 38.37 38.53 37.82 38.19 10,622,395 +0.13(+0.34%)
Jul 25, 2014 38.09 38.92 37.91 38.06 10,060,366 -0.01(-0.03%)
Jul 24, 2014 39.49 39.75 37.94 38.07 14,604,176 -1.08(-2.76%)
Jul 23, 2014 37.78 39.30 37.76 39.15 18,490,178 +1.47(+3.90%)
Jul 22, 2014 37.44 37.89 37.37 37.68 10,235,178 +0.53(+1.43%)
Jul 21, 2014 37.02 37.22 36.59 37.15 6,598,135 -0.03(-0.08%)
Jul 18, 2014 36.95 37.67 36.86 37.18 10,551,519 +0.61(+1.67%)
Jul 17, 2014 37.60 37.95 36.44 36.57 16,406,852 -1.30(-3.43%)
Jul 16, 2014 38.33 38.41 37.72 37.87 9,145,736 -0.16(-0.42%)
Jul 15, 2014 37.59 38.20 37.52 38.03 12,018,278 +0.65(+1.74%)
Jul 14, 2014 37.58 37.75 37.30 37.38 8,338,695 +0.15(+0.40%)
Jul 11, 2014 37.60 37.88 37.07 37.23 11,701,063 -0.22(-0.59%)
Jul 10, 2014 36.20 37.69 36.08 37.45 16,110,561 +0.49(+1.33%)
Jul 09, 2014 37.57 37.83 36.58 36.96 15,611,641 +0.52(+1.43%)
Jul 08, 2014 35.60 36.74 34.77 36.44 43,272,513 -0.46(-1.25%)
Jul 07, 2014 38.43 38.50 36.71 36.90 19,826,783 -1.70(-4.40%)
Jul 03, 2014 38.35 38.60 38.60 38.60 8,751,600 +0.36(+0.94%)
Jul 02, 2014 38.96 39.00 38.03 38.24 28,998,729 -2.07(-5.14%)
Jul 01, 2014 39.00 40.41 38.90 40.31 13,671,830 +1.59(+4.11%)
Jun 30, 2014 39.18 39.33 38.60 38.72 11,833,137 -0.61(-1.55%)
Jun 27, 2014 39.26 39.41 38.93 39.33 17,023,721 +0.03(+0.08%)
Jun 26, 2014 39.28 39.52 38.85 39.30 10,645,733 -0.05(-0.13%)
Jun 25, 2014 38.51 39.50 38.04 39.35 8,937,864 +0.78(+2.02%)
Jun 24, 2014 38.89 39.37 38.55 38.57 8,811,871 -0.50(-1.28%)
Jun 23, 2014 39.41 39.67 38.57 39.07 13,339,834 -0.50(-1.26%)
Jun 20, 2014 39.75 39.97 39.40 39.57 11,777,256 -0.05(-0.13%)
Jun 19, 2014 39.83 40.34 39.42 39.62 10,208,572 -0.13(-0.33%)
Jun 18, 2014 39.40 39.82 39.01 39.75 10,158,626 +0.26(+0.66%)
Jun 17, 2014 39.13 39.78 39.03 39.49 11,029,558 +0.65(+1.67%)
Jun 16, 2014 38.60 39.14 38.25 38.84 14,107,612 -0.40(-1.02%)
Jun 13, 2014 38.51 39.63 38.48 39.24 19,868,133 +0.74(+1.92%)
Jun 12, 2014 39.82 39.85 38.10 38.50 36,292,554 -2.21(-5.43%)
Jun 11, 2014 41.00 41.08 39.88 40.71 23,346,447 -1.21(-2.89%)
Jun 10, 2014 41.86 41.99 41.26 41.92 7,033,377 -0.31(-0.73%)
Jun 06, 2014 41.77 42.27 41.73 42.23 8,468,133 +0.73(+1.76%)
Jun 05, 2014 42.47 42.66 41.48 41.50 15,648,660 -0.67(-1.59%)
Jun 04, 2014 41.29 42.35 40.77 42.17 13,803,024 +1.02(+2.48%)
Jun 03, 2014 40.84 41.39 40.67 41.15 11,272,231 +0.38(+0.93%)
Jun 02, 2014 40.14 40.95 39.76 40.77 10,304,691 +0.86(+2.15%)
May 30, 2014 40.14 40.54 39.67 39.91 7,947,474 -0.23(-0.57%)
May 29, 2014 40.32 40.65 39.64 40.14 9,404,363 -0.13(-0.32%)
May 28, 2014 39.52 40.69 39.49 40.27 9,579,082 +0.81(+2.05%)
May 27, 2014 39.56 39.60 39.32 39.46 7,277,876 +0.30(+0.77%)
May 23, 2014 38.77 39.16 39.16 39.16 7,091,300 +0.46(+1.18%)
May 22, 2014 38.37 38.77 38.29 38.70 4,373,487 +0.36(+0.95%)
May 21, 2014 38.01 38.47 37.97 38.34 6,500,135 +0.51(+1.35%)
May 20, 2014 38.40 38.45 37.47 37.83 9,061,086 -0.56(-1.46%)
May 19, 2014 37.68 38.72 37.60 38.39 6,850,284 +0.53(+1.40%)
May 16, 2014 38.04 38.19 37.41 37.86 9,214,296 -0.27(-0.71%)
May 15, 2014 38.08 38.36 37.33 38.13 11,210,361 -0.31(-0.81%)
May 14, 2014 38.64 38.86 38.19 38.44 8,417,667 -0.34(-0.88%)
May 13, 2014 38.52 39.11 38.37 38.78 6,634,947 +0.13(+0.34%)
May 12, 2014 37.77 38.69 37.74 38.65 8,269,150 +0.98(+2.60%)
May 09, 2014 37.82 37.82 36.95 37.67 9,852,259 -0.03(-0.08%)
May 08, 2014 38.07 38.58 37.50 37.70 11,160,234 -0.54(-1.41%)
May 07, 2014 37.81 38.26 37.31 38.24 10,512,267 +0.55(+1.46%)
May 06, 2014 38.45 38.82 37.46 37.69 13,179,111 +0.14(+0.37%)
May 05, 2014 37.01 37.70 36.63 37.55 8,240,613 +0.32(+0.86%)
May 02, 2014 37.11 37.47 36.56 37.23 9,365,885 +0.11(+0.30%)
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.