Skip to main content

Delta Air Lines (NY: DAL )

47.88 +0.56 (+1.19%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 39.57 40.14 39.18 39.40 9,317,785 -0.14(-0.36%)
Aug 28, 2015 39.54 39.87 39.06 39.54 10,230,935 +0.07(+0.18%)
Aug 27, 2015 39.77 39.91 38.49 39.47 14,282,513 +0.14(+0.37%)
Aug 26, 2015 38.35 39.49 37.34 39.33 15,803,064 +2.10(+5.63%)
Aug 25, 2015 39.45 39.45 37.23 37.23 11,629,410 -0.70(-1.85%)
Aug 24, 2015 35.55 39.74 31.20 37.93 16,914,990 -1.30(-3.33%)
Aug 21, 2015 40.95 41.02 39.23 39.24 16,566,978 -1.90(-4.62%)
Aug 20, 2015 41.89 42.37 41.10 41.13 10,539,602 -1.23(-2.91%)
Aug 19, 2015 42.62 42.83 41.94 42.37 10,433,268 -0.25(-0.59%)
Aug 18, 2015 43.27 43.47 42.22 42.62 8,974,305 -0.57(-1.31%)
Aug 17, 2015 42.99 43.42 42.58 43.19 9,041,873 +0.32(+0.76%)
Aug 14, 2015 42.62 43.16 42.55 42.86 6,797,783 +0.16(+0.38%)
Aug 13, 2015 42.20 43.08 41.82 42.70 11,060,526 +0.76(+1.82%)
Aug 12, 2015 42.12 42.12 40.29 41.94 12,716,321 -0.45(-1.06%)
Aug 11, 2015 41.66 42.73 41.51 42.39 10,816,966 +0.70(+1.68%)
Aug 10, 2015 42.05 42.47 41.58 41.68 7,027,206 -0.03(-0.06%)
Aug 07, 2015 41.25 41.83 41.18 41.71 7,584,436 +0.28(+0.67%)
Aug 06, 2015 41.83 42.11 41.18 41.43 7,251,674 -0.23(-0.56%)
Aug 05, 2015 41.72 41.87 41.51 41.67 6,487,930 +0.08(+0.18%)
Aug 04, 2015 41.56 42.26 41.08 41.59 12,549,119 +0.56(+1.36%)
Aug 03, 2015 40.09 41.14 39.99 41.03 13,550,402 +1.25(+3.13%)
Jul 31, 2015 39.62 39.84 39.37 39.79 6,657,471 +0.28(+0.70%)
Jul 30, 2015 39.62 39.81 39.16 39.51 5,904,201 -0.13(-0.34%)
Jul 29, 2015 40.21 40.67 39.35 39.64 11,540,386 -0.66(-1.63%)
Jul 28, 2015 39.42 40.33 39.39 40.30 8,497,495 +0.88(+2.23%)
Jul 27, 2015 39.12 39.64 38.63 39.42 8,136,285 -0.15(-0.39%)
Jul 24, 2015 40.93 40.95 39.27 39.57 9,528,835 -0.95(-2.35%)
Jul 23, 2015 41.54 41.85 40.42 40.52 12,760,405 -0.05(-0.13%)
Jul 22, 2015 39.94 40.76 39.89 40.58 10,024,857 +0.51(+1.28%)
Jul 21, 2015 39.55 40.14 39.55 40.06 6,871,878 +0.50(+1.27%)
Jul 20, 2015 40.47 40.47 39.48 39.56 8,631,966 -0.76(-1.89%)
Jul 17, 2015 40.06 40.47 39.82 40.32 10,726,764 +0.42(+1.06%)
Jul 16, 2015 39.93 40.26 39.65 39.90 14,270,213 +0.43(+1.09%)
Jul 15, 2015 38.22 39.85 38.05 39.47 26,253,992 +0.30(+0.76%)
Jul 14, 2015 38.54 39.44 38.23 39.18 15,207,876 +0.26(+0.67%)
Jul 13, 2015 38.77 39.04 38.58 38.92 11,289,742 +0.82(+2.14%)
Jul 10, 2015 37.19 38.33 37.07 38.10 15,319,578 +1.71(+4.71%)
Jul 09, 2015 36.41 36.87 36.33 36.39 9,519,348 +0.34(+0.95%)
Jul 08, 2015 36.30 36.68 35.90 36.04 9,631,022 -0.91(-2.45%)
Jul 07, 2015 36.49 37.04 35.86 36.95 10,182,067 +0.63(+1.73%)
Jul 06, 2015 35.78 36.59 35.78 36.32 10,823,720 +0.43(+1.20%)
Jul 02, 2015 36.10 35.89 35.89 35.89 12,605,494 -0.24(-0.67%)
Jul 01, 2015 37.46 37.52 34.82 36.13 34,541,140 -0.73(-1.97%)
Jun 30, 2015 37.40 37.53 36.82 36.86 11,608,680 -0.04(-0.10%)
Jun 29, 2015 37.48 38.09 36.86 36.90 8,781,980 -1.10(-2.90%)
Jun 26, 2015 38.39 38.49 37.74 38.00 16,878,334 -0.22(-0.59%)
Jun 25, 2015 38.57 38.92 38.20 38.22 6,907,752 -0.05(-0.14%)
Jun 24, 2015 38.56 38.70 38.13 38.28 8,262,008 -0.39(-1.02%)
Jun 23, 2015 38.92 39.22 38.58 38.67 8,680,056 +0.15(+0.40%)
Jun 22, 2015 38.33 38.66 38.01 38.52 11,597,311 +0.84(+2.24%)
Jun 19, 2015 37.68 38.41 37.53 37.68 12,470,086 +0.57(+1.55%)
Jun 18, 2015 36.49 37.17 36.30 37.10 8,021,710 +0.49(+1.35%)
Jun 17, 2015 36.27 36.86 36.09 36.61 7,865,810 +0.21(+0.57%)
Jun 16, 2015 36.47 36.80 35.93 36.40 9,266,612 -0.12(-0.32%)
Jun 15, 2015 36.72 36.91 36.37 36.52 10,753,453 -0.39(-1.07%)
Jun 12, 2015 36.56 37.29 36.41 36.91 8,735,523 +0.31(+0.83%)
Jun 11, 2015 37.09 37.50 36.56 36.61 10,318,202 -0.23(-0.63%)
Jun 10, 2015 36.45 37.29 36.20 36.84 12,916,758 +0.31(+0.84%)
Jun 09, 2015 35.98 36.92 35.03 36.54 32,663,522 -0.03(-0.07%)
Jun 08, 2015 38.02 38.24 36.47 36.56 20,460,650 -1.93(-5.01%)
Jun 05, 2015 38.43 38.72 37.94 38.49 11,030,062 -0.02(-0.05%)
Jun 04, 2015 38.94 39.57 38.08 38.51 14,921,115 -0.29(-0.74%)
Jun 03, 2015 39.05 39.27 38.55 38.80 11,018,309 +0.03(+0.07%)
Jun 02, 2015 38.57 39.14 38.47 38.77 20,541,298 -1.02(-2.57%)
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.