Skip to main content

Delta Air Lines (NY: DAL )

28.02 -1.00 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 44.17 44.75 42.82 43.03 13,473,358 -1.30(-2.93%)
Apr 28, 2022 43.51 44.41 42.89 44.33 11,950,747 +1.22(+2.83%)
Apr 27, 2022 42.18 43.44 41.76 43.11 13,637,220 +1.21(+2.89%)
Apr 26, 2022 42.83 43.05 41.55 41.90 14,551,710 -1.37(-3.17%)
Apr 25, 2022 43.40 43.55 42.23 43.27 15,151,359 -0.42(-0.96%)
Apr 22, 2022 45.01 45.35 43.55 43.69 15,557,200 -1.04(-2.33%)
Apr 21, 2022 44.81 46.27 44.54 44.73 31,843,732 +1.19(+2.73%)
Apr 20, 2022 43.28 44.24 43.19 43.54 17,456,056 +0.50(+1.16%)
Apr 19, 2022 42.81 43.77 42.72 43.04 18,446,862 +0.91(+2.16%)
Apr 18, 2022 42.08 43.07 41.85 42.13 17,002,344 -0.23(-0.54%)
Apr 14, 2022 41.97 42.87 41.33 42.36 29,128,912 +1.34(+3.27%)
Apr 13, 2022 40.21 41.10 39.81 41.02 33,512,510 +2.40(+6.21%)
Apr 12, 2022 38.36 38.95 37.77 38.62 15,749,520 +0.41(+1.07%)
Apr 11, 2022 36.70 38.56 36.53 38.21 14,133,128 +1.47(+4.00%)
Apr 08, 2022 36.98 37.34 36.51 36.74 8,615,622 -0.39(-1.05%)
Apr 07, 2022 37.37 37.50 36.17 37.13 11,662,371 -0.46(-1.22%)
Apr 06, 2022 38.01 38.06 36.72 37.59 16,955,360 -1.44(-3.69%)
Apr 05, 2022 39.51 39.87 38.56 39.03 12,713,076 -0.37(-0.94%)
Apr 04, 2022 39.22 39.62 38.71 39.40 9,485,932 +0.09(+0.23%)
Apr 01, 2022 39.67 39.90 39.01 39.31 8,606,275 -0.26(-0.66%)
Mar 31, 2022 39.40 40.10 39.24 39.57 9,926,405 +0.24(+0.61%)
Mar 30, 2022 39.10 39.53 38.91 39.33 9,360,598 -0.19(-0.48%)
Mar 29, 2022 39.65 40.26 39.13 39.52 15,359,639 +1.18(+3.08%)
Mar 28, 2022 38.42 38.61 37.44 38.34 11,425,427 +0.43(+1.13%)
Mar 25, 2022 37.29 38.24 37.24 37.91 11,320,396 +0.65(+1.74%)
Mar 24, 2022 36.39 37.27 35.96 37.26 11,296,296 +1.04(+2.87%)
Mar 23, 2022 36.72 36.79 36.07 36.22 12,066,846 -0.76(-2.06%)
Mar 22, 2022 36.45 37.24 36.33 36.98 13,589,673 +0.89(+2.47%)
Mar 21, 2022 37.13 37.23 35.88 36.09 18,379,224 -1.59(-4.22%)
Mar 18, 2022 36.79 37.92 36.38 37.68 18,429,636 +0.53(+1.43%)
Mar 17, 2022 35.71 37.15 35.37 37.15 17,052,384 +0.22(+0.60%)
Mar 16, 2022 35.51 36.95 35.44 36.93 23,605,508 +2.07(+5.94%)
Mar 15, 2022 34.74 35.47 33.99 34.86 27,309,310 +2.79(+8.70%)
Mar 14, 2022 32.00 33.20 31.65 32.07 17,246,044 +0.00(+0.00%)
Mar 11, 2022 33.31 33.40 32.01 32.07 16,978,722 -0.48(-1.47%)
Mar 10, 2022 32.12 32.55 17,577,204 -0.21(-0.64%)
Mar 09, 2022 32.93 33.78 32.55 32.76 25,781,130 +1.54(+4.93%)
Mar 08, 2022 30.72 32.74 29.75 31.22 29,481,350 +1.11(+3.69%)
Mar 07, 2022 34.00 34.20 29.98 30.11 34,793,316 -4.41(-12.78%)
Mar 04, 2022 35.51 35.87 34.16 34.52 23,298,496 -2.04(-5.58%)
Mar 03, 2022 38.49 38.74 36.38 36.56 17,509,364 -1.48(-3.89%)
Mar 02, 2022 38.30 38.77 37.85 38.04 15,755,775 +0.40(+1.06%)
Mar 01, 2022 39.50 39.59 37.38 37.64 21,447,448 -2.28(-5.71%)
Feb 28, 2022 40.33 40.36 39.02 39.92 22,796,948 -1.62(-3.90%)
Feb 25, 2022 40.76 41.97 40.90 41.54 15,398,700 +1.21(+3.00%)
Feb 24, 2022 37.60 40.49 37.47 40.33 22,635,904 +0.14(+0.35%)
Feb 23, 2022 42.30 42.39 40.11 40.19 12,313,173 -1.70(-4.06%)
Feb 22, 2022 41.69 42.84 41.44 41.89 13,327,818 -0.95(-2.22%)
Feb 18, 2022 42.84 0 -0.47(-1.09%)
Feb 17, 2022 43.77 44.13 42.95 43.31 9,459,150 -1.10(-2.48%)
Feb 16, 2022 44.10 45.14 43.98 44.41 14,020,423 -0.08(-0.18%)
Feb 15, 2022 43.46 44.75 43.33 44.49 15,529,201 +2.52(+6.00%)
Feb 14, 2022 42.38 43.25 41.70 41.97 11,576,252 -0.36(-0.85%)
Feb 11, 2022 43.90 44.80 41.92 42.33 19,893,394 -1.57(-3.58%)
Feb 10, 2022 43.43 44.73 43.31 43.90 13,201,935 +0.02(+0.05%)
Feb 09, 2022 42.92 44.51 42.85 43.88 18,890,388 +1.27(+2.98%)
Feb 08, 2022 41.36 42.72 41.00 42.61 14,174,757 +1.67(+4.08%)
Feb 07, 2022 40.47 41.29 40.42 40.94 11,409,200 +1.09(+2.74%)
Feb 04, 2022 39.59 40.09 39.09 39.85 9,481,924 +0.12(+0.30%)
Feb 03, 2022 40.00 40.60 39.68 39.73 9,911,372 -0.79(-1.95%)
Feb 02, 2022 40.13 40.96 39.73 40.52 10,199,285 +0.03(+0.07%)
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.