Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.78 55.78 55.78 0 +0.04(+0.07%)
Aug 30, 2018 55.64 55.98 55.49 55.75 3,166,254 -0.08(-0.14%)
Aug 29, 2018 56.09 56.16 55.72 55.82 4,762,902 -0.26(-0.46%)
Aug 28, 2018 55.28 56.16 55.15 56.08 7,375,239 +0.99(+1.80%)
Aug 27, 2018 54.82 55.25 54.63 55.09 4,485,686 +0.54(+1.00%)
Aug 24, 2018 54.16 54.73 53.94 54.54 3,301,693 +0.23(+0.42%)
Aug 23, 2018 54.19 54.67 54.11 54.32 3,199,346 +0.03(+0.05%)
Aug 22, 2018 54.85 54.85 54.16 54.29 4,451,314 -0.66(-1.20%)
Aug 21, 2018 54.88 55.36 54.79 54.94 4,960,885 +0.17(+0.31%)
Aug 20, 2018 53.39 55.04 53.29 54.77 7,344,294 +1.69(+3.18%)
Aug 17, 2018 52.93 53.41 52.76 53.08 3,424,242 +0.19(+0.36%)
Aug 16, 2018 52.78 53.23 52.67 52.89 3,528,752 +0.21(+0.40%)
Aug 15, 2018 52.27 52.99 51.85 52.68 5,133,208 +0.45(+0.86%)
Aug 14, 2018 51.76 52.52 51.75 52.24 3,627,323 +0.52(+1.00%)
Aug 13, 2018 52.35 52.35 51.28 51.72 4,084,878 -0.47(-0.90%)
Aug 10, 2018 52.25 52.30 51.37 52.19 4,407,569 -0.60(-1.14%)
Aug 09, 2018 52.67 53.15 52.58 52.79 3,030,085 +0.10(+0.20%)
Aug 08, 2018 52.34 52.99 52.32 52.68 3,734,295 +0.51(+0.97%)
Aug 07, 2018 52.08 52.54 52.01 52.18 4,639,119 +0.27(+0.51%)
Aug 06, 2018 51.61 52.02 51.36 51.91 3,273,157 +0.15(+0.29%)
Aug 03, 2018 51.66 51.93 51.52 51.76 3,299,282 +0.33(+0.65%)
Aug 02, 2018 50.76 51.61 50.49 51.42 4,700,264 +0.31(+0.60%)
Aug 01, 2018 52.26 52.34 50.93 51.12 4,406,512 -0.79(-1.53%)
Jul 31, 2018 51.44 52.51 51.33 51.91 6,340,356 +0.60(+1.17%)
Jul 30, 2018 51.82 52.35 51.27 51.31 5,950,963 -0.64(-1.23%)
Jul 27, 2018 51.46 52.25 51.43 51.95 6,878,257 +0.46(+0.89%)
Jul 26, 2018 49.28 51.73 49.14 51.49 10,820,919 +2.21(+4.49%)
Jul 25, 2018 48.90 49.34 48.90 49.28 4,956,166 +0.31(+0.64%)
Jul 24, 2018 49.63 49.80 48.86 48.96 4,909,916 -0.53(-1.07%)
Jul 23, 2018 49.08 49.63 48.63 49.49 4,759,287 +0.24(+0.48%)
Jul 20, 2018 49.89 50.11 49.24 49.26 7,069,198 -0.96(-1.91%)
Jul 19, 2018 50.08 50.44 49.67 50.21 6,745,923 +0.19(+0.38%)
Jul 18, 2018 49.68 50.74 49.63 50.03 10,777,631 +1.57(+3.25%)
Jul 17, 2018 47.94 48.86 47.94 48.45 5,591,688 +0.45(+0.93%)
Jul 16, 2018 48.22 48.23 47.46 48.01 9,080,725 -0.09(-0.20%)
Jul 13, 2018 47.85 48.31 47.68 48.10 7,215,739 +0.04(+0.08%)
Jul 12, 2018 48.22 48.58 46.54 48.06 13,324,319 +0.84(+1.79%)
Jul 11, 2018 47.22 10,998,834 -0.72(-1.50%)
Jul 10, 2018 47.94 48.00 47.00 47.94 7,763,012 +0.09(+0.18%)
Jul 09, 2018 46.97 48.11 46.71 47.86 8,333,152 +0.88(+1.88%)
Jul 06, 2018 46.75 47.16 46.50 46.97 5,175,018 +0.30(+0.65%)
Jul 05, 2018 46.52 46.69 45.97 46.67 6,687,392 +0.45(+0.98%)
Jul 03, 2018 46.22 46.22 46.22 0 -1.08(-2.28%)
Jul 02, 2018 46.66 47.52 46.34 47.30 8,760,406 +0.36(+0.77%)
Jun 29, 2018 47.19 47.67 46.91 46.94 7,075,805 -0.25(-0.52%)
Jun 28, 2018 47.20 47.38 46.47 47.18 7,252,988 -0.09(-0.18%)
Jun 27, 2018 48.35 48.49 47.09 47.27 9,536,882 -1.12(-2.31%)
Jun 26, 2018 48.82 48.91 48.24 48.39 5,077,146 -0.23(-0.47%)
Jun 25, 2018 49.53 49.84 48.05 48.61 7,966,393 -1.34(-2.67%)
Jun 22, 2018 50.69 51.15 49.66 49.95 11,664,360 -0.96(-1.88%)
Jun 21, 2018 50.97 51.46 50.59 50.91 5,073,452 -0.10(-0.20%)
Jun 20, 2018 51.16 51.72 50.89 51.01 4,793,183 +0.06(+0.11%)
Jun 19, 2018 51.47 51.58 50.52 50.95 6,154,239 -0.97(-1.86%)
Jun 18, 2018 51.85 52.16 51.45 51.92 6,158,738 -0.36(-0.69%)
Jun 15, 2018 52.28 52.01 52.28 8,576,032 +0.27(+0.51%)
Jun 14, 2018 51.90 52.58 51.74 52.01 5,758,654 +0.24(+0.46%)
Jun 13, 2018 51.76 52.18 51.52 51.78 4,626,207 +0.09(+0.18%)
Jun 12, 2018 51.96 51.96 51.14 51.68 5,545,156 -0.32(-0.62%)
Jun 11, 2018 51.50 52.91 51.39 52.01 7,178,052 +0.76(+1.48%)
Jun 08, 2018 50.27 51.29 50.27 51.25 6,183,519 +0.60(+1.18%)
Jun 07, 2018 51.08 51.23 50.11 50.65 7,238,409 -0.67(-1.31%)
Jun 06, 2018 51.46 51.32 11,425,537 -0.47(-0.91%)
Jun 05, 2018 52.07 52.11 51.43 51.80 5,242,727 -0.49(-0.94%)
Jun 04, 2018 51.90 52.51 51.59 52.29 4,720,392 +0.73(+1.41%)
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.