Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 56.81 57.13 55.99 56.07 5,367,234 -0.66(-1.17%)
Sep 27, 2019 57.40 57.80 56.62 56.73 5,523,934 -0.49(-0.85%)
Sep 26, 2019 56.57 57.25 56.39 57.22 3,919,591 +0.46(+0.81%)
Sep 25, 2019 56.50 56.94 56.15 56.76 3,390,198 +0.30(+0.53%)
Sep 24, 2019 57.06 57.34 56.03 56.46 5,424,270 -0.02(-0.03%)
Sep 23, 2019 56.76 57.11 56.30 56.48 4,543,138 -0.59(-1.04%)
Sep 20, 2019 57.24 57.61 56.94 57.07 6,348,656 -0.06(-0.10%)
Sep 19, 2019 57.67 57.67 56.76 57.13 3,684,131 -0.60(-1.05%)
Sep 18, 2019 57.87 57.92 57.11 57.73 4,218,617 -0.06(-0.10%)
Sep 17, 2019 56.76 58.18 56.61 57.79 8,413,131 +0.29(+0.51%)
Sep 16, 2019 56.49 57.56 55.73 57.50 9,817,006 -0.91(-1.57%)
Sep 13, 2019 58.41 58.97 58.03 58.41 7,754,526 +0.55(+0.96%)
Sep 12, 2019 57.22 58.30 57.22 57.86 5,327,345 +0.64(+1.12%)
Sep 11, 2019 57.06 57.61 56.59 57.22 4,277,212 +0.14(+0.24%)
Sep 10, 2019 56.54 57.16 56.26 57.08 4,530,103 +0.52(+0.91%)
Sep 09, 2019 56.44 56.90 56.03 56.57 5,897,221 +0.13(+0.22%)
Sep 06, 2019 57.14 57.39 56.35 56.44 5,897,771 -0.20(-0.36%)
Sep 05, 2019 56.13 57.37 56.02 56.64 4,584,418 +0.93(+1.68%)
Sep 04, 2019 56.09 56.50 55.23 55.71 5,081,709 -0.06(-0.10%)
Sep 03, 2019 55.91 56.37 55.14 55.77 6,782,846 -0.55(-0.99%)
Aug 30, 2019 56.60 57.30 56.06 56.32 4,385,472 -0.02(-0.03%)
Aug 29, 2019 55.60 56.58 55.54 56.34 4,213,357 +1.17(+2.12%)
Aug 28, 2019 54.36 55.65 54.32 55.17 5,407,819 +0.53(+0.96%)
Aug 27, 2019 55.12 55.17 54.09 54.65 7,913,177 -0.14(-0.25%)
Aug 26, 2019 55.25 55.36 54.46 54.78 3,507,792 +0.08(+0.14%)
Aug 23, 2019 56.28 56.52 54.36 54.71 6,084,536 -1.71(-3.04%)
Aug 22, 2019 56.58 56.73 55.94 56.42 3,530,775 -0.05(-0.09%)
Aug 21, 2019 56.70 57.01 56.31 56.47 3,097,533 +0.32(+0.57%)
Aug 20, 2019 56.48 56.62 56.06 56.15 2,582,308 -0.50(-0.88%)
Aug 19, 2019 57.12 57.43 56.59 56.64 3,599,149 +0.15(+0.26%)
Aug 16, 2019 55.90 56.81 55.70 56.50 4,341,503 +0.91(+1.63%)
Aug 15, 2019 55.94 56.17 55.27 55.59 4,479,442 -0.12(-0.21%)
Aug 14, 2019 56.38 56.52 55.19 55.71 7,871,542 -1.57(-2.74%)
Aug 13, 2019 56.65 58.33 56.62 57.28 6,365,405 +0.18(+0.31%)
Aug 12, 2019 57.50 57.70 56.72 57.10 4,033,297 -0.85(-1.46%)
Aug 09, 2019 58.10 58.56 57.50 57.95 5,759,496 -0.49(-0.83%)
Aug 08, 2019 58.34 58.84 57.82 58.43 5,561,682 +0.77(+1.33%)
Aug 07, 2019 56.48 57.97 55.90 57.67 7,853,579 +0.44(+0.77%)
Aug 06, 2019 56.94 57.33 56.55 57.23 4,833,119 +0.94(+1.68%)
Aug 05, 2019 57.79 57.81 55.51 56.28 9,097,086 -2.25(-3.84%)
Aug 02, 2019 58.31 58.92 57.90 58.53 3,841,513 -0.18(-0.31%)
Aug 01, 2019 59.68 60.13 58.18 58.72 5,997,426 -0.70(-1.18%)
Jul 31, 2019 60.84 60.87 59.07 59.42 7,426,709 -1.55(-2.54%)
Jul 30, 2019 60.65 61.01 60.44 60.97 2,993,843 +0.17(+0.27%)
Jul 29, 2019 60.33 61.05 60.21 60.80 5,107,962 +0.29(+0.48%)
Jul 26, 2019 60.60 60.99 60.27 60.51 3,963,249 -0.07(-0.11%)
Jul 25, 2019 61.10 61.45 60.20 60.58 5,497,826 -0.91(-1.47%)
Jul 24, 2019 60.73 61.75 60.72 61.48 5,874,922 +0.46(+0.75%)
Jul 23, 2019 59.43 61.04 59.26 61.02 7,704,667 +1.74(+2.94%)
Jul 22, 2019 59.43 59.61 59.06 59.28 4,949,436 +0.37(+0.62%)
Jul 19, 2019 60.80 61.02 58.86 58.91 8,171,107 -1.69(-2.79%)
Jul 18, 2019 59.74 60.60 59.62 60.60 4,634,273 +0.40(+0.66%)
Jul 17, 2019 61.16 61.19 60.15 60.21 7,786,589 -0.88(-1.44%)
Jul 16, 2019 59.85 61.19 59.70 61.09 10,669,601 +1.41(+2.37%)
Jul 15, 2019 59.55 60.36 59.30 59.68 6,088,827 +0.05(+0.08%)
Jul 12, 2019 58.25 60.20 58.05 59.63 10,386,263 +1.44(+2.48%)
Jul 11, 2019 58.27 58.80 57.52 58.19 13,122,906 +0.67(+1.16%)
Jul 10, 2019 57.39 57.71 56.83 57.52 8,030,089 +0.49(+0.87%)
Jul 09, 2019 57.62 58.02 56.64 57.03 8,124,878 -0.40(-0.69%)
Jul 08, 2019 56.97 57.71 56.91 57.42 8,062,429 +0.65(+1.14%)
Jul 05, 2019 57.21 57.44 55.95 56.77 6,096,873 -0.44(-0.76%)
Jul 03, 2019 57.06 57.66 56.96 57.21 3,415,837 +0.59(+1.04%)
Jul 02, 2019 56.68 57.28 56.18 56.62 7,070,134 +0.73(+1.30%)
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.