Skip to main content

Delta Air Lines (NY: DAL )

29.64 -0.69 (-2.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 29.97 30.01 29.20 29.64 13,094,065 -0.69(-2.27%)
Jun 28, 2022 31.00 32.24 30.28 30.33 14,367,089 -0.11(-0.36%)
Jun 27, 2022 31.33 31.40 30.34 30.44 12,773,380 -0.76(-2.44%)
Jun 24, 2022 29.52 31.29 29.52 31.20 16,949,610 +1.64(+5.55%)
Jun 23, 2022 29.89 30.12 28.79 29.56 15,789,012 -0.44(-1.47%)
Jun 22, 2022 29.92 30.49 29.60 30.00 16,048,293 -0.05(-0.17%)
Jun 21, 2022 30.80 30.96 29.76 30.05 15,116,608 -0.21(-0.69%)
Jun 17, 2022 29.72 30.48 28.76 30.26 28,391,138 +0.68(+2.30%)
Jun 16, 2022 30.67 30.88 29.21 29.58 20,681,976 -2.38(-7.45%)
Jun 15, 2022 32.02 32.74 31.35 31.96 20,982,456 +0.58(+1.85%)
Jun 14, 2022 32.60 32.77 30.86 31.38 20,514,140 -0.83(-2.58%)
Jun 13, 2022 34.00 34.10 32.01 32.21 20,874,290 -2.91(-8.29%)
Jun 10, 2022 36.00 37.10 35.00 35.12 19,487,402 -1.63(-4.44%)
Jun 09, 2022 38.10 38.21 36.71 36.75 12,034,306 -1.47(-3.85%)
Jun 08, 2022 38.84 39.53 38.17 38.22 9,641,073 -1.52(-3.82%)
Jun 07, 2022 38.37 39.79 38.25 39.74 9,603,757 +0.74(+1.90%)
Jun 06, 2022 39.00 39.29 38.30 39.00 12,327,631 +0.46(+1.19%)
Jun 03, 2022 39.20 39.42 38.05 38.54 14,804,337 -1.45(-3.63%)
Jun 02, 2022 39.40 40.29 39.22 39.99 13,755,432 +0.45(+1.14%)
Jun 01, 2022 42.13 42.30 39.23 39.54 17,555,940 -2.15(-5.16%)
May 31, 2022 40.71 42.45 40.58 41.69 14,686,833 -0.54(-1.28%)
May 27, 2022 41.00 42.23 41.00 42.23 10,730,629 +1.40(+3.43%)
May 26, 2022 39.13 41.23 39.00 40.83 15,244,394 +2.23(+5.78%)
May 25, 2022 37.08 38.69 37.03 38.60 10,435,778 +1.38(+3.71%)
May 24, 2022 38.82 38.95 36.78 37.22 10,854,603 -2.30(-5.82%)
May 23, 2022 39.38 39.99 38.73 39.52 9,002,826 +0.88(+2.28%)
May 20, 2022 39.90 40.05 37.63 38.64 10,607,718 -0.60(-1.53%)
May 19, 2022 38.75 39.91 38.65 39.24 9,563,289 -0.07(-0.18%)
May 18, 2022 40.31 40.83 39.01 39.31 11,208,031 -1.41(-3.46%)
May 17, 2022 39.85 40.82 39.20 40.72 13,591,500 +2.55(+6.68%)
May 16, 2022 38.32 39.00 38.11 38.17 11,060,678 -0.16(-0.42%)
May 13, 2022 37.49 38.45 37.47 38.33 11,594,841 +1.66(+4.53%)
May 12, 2022 37.31 37.76 35.70 36.67 17,208,906 -1.22(-3.22%)
May 11, 2022 38.67 39.92 37.71 37.89 14,397,124 -0.79(-2.04%)
May 10, 2022 38.86 39.33 37.85 38.68 13,949,052 +0.43(+1.12%)
May 09, 2022 40.29 40.45 38.02 38.25 18,577,888 -2.75(-6.71%)
May 06, 2022 41.97 41.97 40.40 41.00 12,996,030 -1.13(-2.68%)
May 05, 2022 43.15 43.74 41.80 42.13 11,981,317 -1.72(-3.92%)
May 04, 2022 42.76 43.97 42.34 43.85 13,374,254 +0.50(+1.15%)
May 03, 2022 42.64 43.69 42.21 43.35 10,399,194 +0.68(+1.59%)
May 02, 2022 42.95 43.40 41.57 42.67 13,416,047 -0.36(-0.84%)
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%)
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.