Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 48.16 48.23 47.63 47.67 9,863,991 -0.48(-1.00%)
Feb 27, 2019 48.66 48.72 47.69 48.15 9,470,365 -0.66(-1.35%)
Feb 26, 2019 49.07 49.61 48.77 48.81 7,150,577 -0.28(-0.56%)
Feb 25, 2019 49.46 49.52 48.95 49.08 6,473,537 -0.10(-0.21%)
Feb 22, 2019 49.26 49.61 48.92 49.19 5,669,930 +0.04(+0.08%)
Feb 21, 2019 48.88 49.51 48.79 49.15 6,928,679 +0.23(+0.47%)
Feb 20, 2019 48.86 49.30 48.28 48.92 7,852,427 -0.55(-1.12%)
Feb 19, 2019 48.69 49.86 48.69 49.47 8,279,469 +0.71(+1.45%)
Feb 15, 2019 48.59 49.14 48.28 48.77 6,799,894 +0.57(+1.19%)
Feb 14, 2019 47.80 48.43 47.70 48.19 6,054,120 +0.07(+0.14%)
Feb 13, 2019 47.78 48.43 47.62 48.13 6,027,869 +0.50(+1.04%)
Feb 12, 2019 48.56 48.76 47.62 47.63 8,691,708 -0.69(-1.42%)
Feb 11, 2019 48.32 48.72 48.31 48.32 6,998,836 +0.13(+0.28%)
Feb 08, 2019 47.80 48.24 47.66 48.18 4,667,857 +0.06(+0.12%)
Feb 07, 2019 48.06 48.38 47.71 48.13 5,942,954 -0.11(-0.22%)
Feb 06, 2019 47.90 48.48 47.60 48.23 6,520,064 -0.02(-0.04%)
Feb 05, 2019 48.09 48.75 47.75 48.25 9,140,102 +0.19(+0.40%)
Feb 04, 2019 47.73 48.12 47.32 48.06 5,607,977 +0.40(+0.84%)
Feb 01, 2019 47.38 48.20 47.33 47.66 6,465,765 +0.47(+0.99%)
Jan 31, 2019 47.80 48.13 46.86 47.19 8,677,517 -0.80(-1.67%)
Jan 30, 2019 46.19 48.17 46.17 47.99 13,621,057 +1.96(+4.25%)
Jan 29, 2019 46.22 46.29 45.70 46.04 7,831,236 +0.20(+0.44%)
Jan 28, 2019 45.28 46.25 45.19 45.84 8,601,081 +0.31(+0.67%)
Jan 25, 2019 45.49 45.97 44.78 45.53 12,401,637 +0.16(+0.36%)
Jan 24, 2019 46.07 46.35 45.03 45.37 9,486,543 +0.21(+0.47%)
Jan 23, 2019 45.15 45.64 44.81 45.16 8,482,871 +0.19(+0.42%)
Jan 22, 2019 45.87 45.87 44.72 44.97 8,529,447 -0.96(-2.10%)
Jan 18, 2019 46.44 46.49 45.77 45.93 8,222,509 -0.10(-0.23%)
Jan 17, 2019 45.29 46.37 45.18 46.04 7,659,610 +0.69(+1.52%)
Jan 16, 2019 46.68 46.95 45.26 45.35 10,287,141 -0.32(-0.69%)
Jan 15, 2019 45.80 47.06 44.73 45.66 12,114,498 +0.08(+0.17%)
Jan 14, 2019 45.42 45.73 44.30 45.59 10,568,762 -0.77(-1.67%)
Jan 11, 2019 46.04 46.47 45.44 46.36 6,889,763 -0.16(-0.35%)
Jan 10, 2019 44.57 46.70 43.75 46.52 12,441,943 +0.25(+0.54%)
Jan 09, 2019 44.97 46.51 44.80 46.28 8,477,162 +0.95(+2.11%)
Jan 08, 2019 46.28 46.47 44.82 45.32 8,619,908 -0.36(-0.79%)
Jan 07, 2019 45.83 46.25 45.00 45.68 9,815,191 +0.06(+0.13%)
Jan 04, 2019 44.27 46.62 44.15 45.63 11,560,449 +2.08(+4.78%)
Jan 03, 2019 46.31 46.72 43.04 43.54 19,578,496 -4.28(-8.94%)
Jan 02, 2019 47.02 47.89 46.67 47.82 5,520,662 +0.18(+0.38%)
Dec 31, 2018 48.01 48.37 47.32 47.64 6,527,144 -0.27(-0.56%)
Dec 28, 2018 48.24 48.79 47.46 47.91 6,132,474 -0.31(-0.63%)
Dec 27, 2018 47.76 48.21 46.13 48.21 7,474,307 +0.09(+0.18%)
Dec 26, 2018 46.21 48.18 45.74 48.13 7,804,898 +2.34(+5.11%)
Dec 24, 2018 47.02 47.21 45.73 45.79 5,636,517 -1.42(-3.01%)
Dec 21, 2018 48.22 48.96 47.06 47.21 12,234,049 -1.39(-2.87%)
Dec 20, 2018 49.20 49.70 47.76 48.60 8,828,599 -0.97(-1.96%)
Dec 19, 2018 50.79 50.92 49.08 49.58 8,383,138 -0.97(-1.93%)
Dec 18, 2018 51.01 51.17 50.28 50.55 6,388,816 +0.53(+1.07%)
Dec 17, 2018 50.95 50.95 49.76 50.02 5,844,393 -1.07(-2.09%)
Dec 14, 2018 50.50 52.25 50.46 51.09 5,814,999 -0.04(-0.07%)
Dec 13, 2018 53.68 53.89 50.93 51.13 10,470,657 -2.60(-4.83%)
Dec 12, 2018 53.90 54.39 53.46 53.72 6,468,565 +0.36(+0.68%)
Dec 11, 2018 54.12 54.38 53.11 53.36 7,203,516 -0.41(-0.76%)
Dec 10, 2018 53.68 54.08 52.81 53.77 5,968,681 +0.24(+0.45%)
Dec 07, 2018 55.00 55.45 52.99 53.53 8,582,091 -1.92(-3.46%)
Dec 06, 2018 54.07 55.59 53.95 55.45 9,468,178 +1.09(+2.00%)
Dec 04, 2018 55.35 56.51 53.78 54.36 15,113,215 -3.04(-5.29%)
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.