Delta Air Lines (NY: DAL )

40.36 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.80 25.00 24.42 24.97 17,116,600 +0.03(+0.12%)
Jul 30, 2020 25.25 25.38 24.82 24.94 16,821,609 -0.78(-3.03%)
Jul 29, 2020 26.02 26.19 25.38 25.72 14,451,754 -0.22(-0.85%)
Jul 28, 2020 25.35 26.30 25.34 25.94 18,603,758 +0.44(+1.73%)
Jul 27, 2020 25.95 26.16 25.37 25.50 18,817,278 -0.46(-1.77%)
Jul 24, 2020 26.48 26.64 25.88 25.96 16,774,900 -0.82(-3.06%)
Jul 23, 2020 26.00 27.70 25.78 26.78 28,089,564 +0.53(+2.02%)
Jul 22, 2020 26.23 26.82 26.11 26.25 16,696,814 -0.18(-0.68%)
Jul 21, 2020 26.50 26.95 26.35 26.43 20,937,839 +0.21(+0.80%)
Jul 20, 2020 27.00 27.42 26.03 26.22 21,563,908 -0.83(-3.07%)
Jul 17, 2020 27.33 27.73 26.93 27.05 20,982,400 -0.21(-0.77%)
Jul 16, 2020 27.56 27.95 27.03 27.26 25,873,392 -1.34(-4.69%)
Jul 15, 2020 27.50 28.88 26.92 28.60 47,661,969 +2.49(+9.54%)
Jul 14, 2020 25.64 26.75 25.46 26.11 42,085,594 -0.71(-2.65%)
Jul 13, 2020 27.23 27.62 26.31 26.82 34,088,053 -0.27(-1.00%)
Jul 10, 2020 25.30 27.26 25.15 27.09 31,349,400 +1.44(+5.61%)
Jul 09, 2020 26.79 26.92 25.22 25.65 31,184,964 -1.37(-5.07%)
Jul 08, 2020 26.65 27.27 26.20 27.02 27,196,064 +0.01(+0.04%)
Jul 07, 2020 27.86 27.95 26.86 27.01 24,556,017 -1.43(-5.03%)
Jul 06, 2020 28.24 28.63 27.28 28.44 27,313,745 +0.72(+2.60%)
Jul 02, 2020 28.54 28.73 27.60 27.72 29,240,100 +0.02(+0.07%)
Jul 01, 2020 29.02 29.85 27.49 27.70 39,259,428 -0.35(-1.25%)
Jun 30, 2020 28.35 28.66 27.60 28.05 27,017,128 -0.56(-1.96%)
Jun 29, 2020 27.20 28.82 26.58 28.61 38,640,672 +1.70(+6.32%)
Jun 26, 2020 28.02 28.10 26.24 26.91 45,683,400 -1.10(-3.93%)
Jun 25, 2020 26.52 28.16 26.27 28.01 37,269,617 +0.67(+2.45%)
Jun 24, 2020 28.75 28.99 26.93 27.34 45,123,755 -2.30(-7.76%)
Jun 23, 2020 29.53 29.65 28.73 29.64 33,393,275 +0.33(+1.13%)
Jun 22, 2020 29.03 29.84 28.56 29.31 42,138,326 -0.20(-0.68%)
Jun 19, 2020 31.51 31.52 29.02 29.51 48,103,800 -1.28(-4.16%)
Jun 18, 2020 29.88 31.15 29.59 30.79 40,540,269 +0.07(+0.23%)
Jun 17, 2020 30.84 31.16 30.08 30.72 37,643,917 -0.58(-1.85%)
Jun 16, 2020 32.63 33.02 30.61 31.30 63,345,771 +0.84(+2.76%)
Jun 15, 2020 28.30 30.97 28.00 30.46 64,037,812 +0.03(+0.10%)
Jun 12, 2020 29.89 30.74 28.75 30.43 68,352,300 +3.23(+11.87%)
Jun 11, 2020 26.65 29.57 26.60 27.20 87,846,785 -4.44(-14.03%)
Jun 10, 2020 32.24 32.99 29.76 31.64 89,952,288 -2.53(-7.40%)
Jun 09, 2020 34.50 34.73 32.65 34.17 60,179,362 -2.80(-7.57%)
Jun 08, 2020 36.63 37.08 35.38 36.97 81,965,158 +2.81(+8.23%)
Jun 05, 2020 36.59 37.24 33.45 34.16 130,685,400 +1.78(+5.50%)
Jun 04, 2020 30.27 32.81 29.22 32.38 134,420,963 +3.91(+13.73%)
Jun 03, 2020 27.01 28.60 26.70 28.47 64,700,124 +2.06(+7.80%)
Jun 02, 2020 26.68 26.98 25.93 26.41 43,102,906 +0.24(+0.92%)
Jun 01, 2020 25.33 26.76 25.08 26.17 46,588,609 +0.96(+3.81%)
May 29, 2020 24.62 25.61 24.37 25.21 50,687,500 -0.45(-1.75%)
May 28, 2020 26.25 26.36 24.95 25.66 53,928,975 -1.07(-4.00%)
May 27, 2020 27.67 27.85 24.73 26.73 92,599,850 +1.08(+4.21%)
May 26, 2020 24.48 25.86 24.28 25.65 78,422,481 +2.96(+13.05%)
May 22, 2020 23.24 23.40 22.23 22.69 37,139,300 -0.47(-2.03%)
May 21, 2020 22.77 23.68 22.67 23.16 46,466,712 +0.44(+1.94%)
May 20, 2020 22.34 23.10 22.14 22.72 50,759,494 +0.96(+4.41%)
May 19, 2020 22.57 22.57 21.32 21.76 70,845,244 -0.10(-0.46%)
May 18, 2020 20.91 21.94 20.55 21.86 74,575,062 +2.67(+13.91%)
May 15, 2020 18.97 19.65 18.62 19.19 46,861,800 -0.19(-0.98%)
May 14, 2020 18.80 19.54 17.51 19.38 88,424,244 -0.03(-0.15%)
May 13, 2020 20.97 20.97 19.09 19.41 72,209,940 -1.62(-7.70%)
May 12, 2020 22.10 22.40 21.03 21.03 37,399,725 -0.98(-4.45%)
May 11, 2020 22.10 22.51 21.55 22.01 39,102,626 -0.71(-3.12%)
May 08, 2020 22.36 22.92 22.05 22.72 43,366,700 +1.04(+4.80%)
May 07, 2020 21.07 22.50 21.02 21.68 48,269,216 +0.68(+3.24%)
May 06, 2020 21.76 22.10 20.75 21.00 52,894,046 -0.71(-3.27%)
May 05, 2020 23.02 23.50 21.51 21.71 51,129,929 -0.86(-3.81%)
May 04, 2020 21.19 22.79 20.50 22.57 91,302,475 -1.55(-6.43%)
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.