Delta Air Lines (NY: DAL )

45.43 USD -0.68 (-1.47%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 27.23 27.47 27.47 27.47 9,152,400 +0.28(+1.03%)
Dec 30, 2013 26.94 27.38 26.89 27.19 7,570,056 +0.16(+0.59%)
Dec 27, 2013 27.86 27.89 26.86 27.03 9,962,199 -0.85(-3.05%)
Dec 26, 2013 27.86 27.98 27.59 27.88 6,115,694 +0.04(+0.14%)
Dec 24, 2013 27.51 27.92 27.51 27.84 4,899,179 +0.27(+0.98%)
Dec 23, 2013 27.77 27.89 27.46 27.57 7,464,885 +0.02(+0.07%)
Dec 20, 2013 27.56 27.91 27.32 27.55 18,881,873 +0.04(+0.15%)
Dec 19, 2013 27.39 27.72 27.31 27.51 11,138,294 +0.40(+1.48%)
Dec 18, 2013 26.86 27.23 26.40 27.11 16,440,051 +0.17(+0.63%)
Dec 17, 2013 27.95 27.96 26.90 26.94 17,550,476 -0.98(-3.51%)
Dec 16, 2013 28.73 28.77 27.82 27.92 11,245,466 -0.45(-1.59%)
Dec 13, 2013 28.36 28.78 28.25 28.37 11,055,649 +0.16(+0.57%)
Dec 12, 2013 27.77 28.42 27.75 28.21 11,555,801 +0.55(+1.99%)
Dec 11, 2013 28.85 29.05 27.65 27.66 16,741,154 -1.11(-3.86%)
Dec 10, 2013 28.83 29.12 28.57 28.77 10,628,542 -0.11(-0.38%)
Dec 09, 2013 28.27 28.95 28.20 28.88 11,502,846 +0.65(+2.30%)
Dec 06, 2013 28.37 28.67 28.11 28.23 11,333,601 +0.29(+1.04%)
Dec 05, 2013 27.63 28.01 27.62 27.94 13,597,269 +0.33(+1.20%)
Dec 04, 2013 27.99 28.01 27.30 27.61 15,918,793 -0.44(-1.57%)
Dec 03, 2013 28.95 28.97 27.84 28.05 17,537,607 -0.95(-3.28%)
Dec 02, 2013 29.00 29.42 28.91 29.00 8,901,341 +0.02(+0.07%)
Nov 29, 2013 29.42 29.43 28.86 28.98 5,589,070 -0.36(-1.23%)
Nov 27, 2013 29.17 29.42 29.00 29.34 9,180,302 +0.30(+1.03%)
Nov 26, 2013 29.18 29.24 28.74 29.04 10,950,697 -0.13(-0.45%)
Nov 25, 2013 29.00 29.39 28.72 29.17 14,534,448 +0.57(+1.99%)
Nov 22, 2013 28.25 28.90 28.25 28.60 14,684,623 +0.56(+2.00%)
Nov 21, 2013 27.85 28.13 27.72 28.04 8,488,956 +0.33(+1.19%)
Nov 20, 2013 27.99 28.08 27.42 27.71 12,442,321 -0.14(-0.50%)
Nov 19, 2013 28.16 28.75 27.83 27.85 13,899,481 -0.27(-0.96%)
Nov 18, 2013 28.27 28.70 28.05 28.12 13,631,338 +0.00(+0.00%)
Nov 15, 2013 28.01 28.19 27.79 28.12 10,508,616 +0.18(+0.64%)
Nov 14, 2013 27.89 28.19 27.68 27.94 10,549,317 -0.18(-0.64%)
Nov 12, 2013 27.44 28.47 27.43 28.12 29,655,824 +0.65(+2.37%)
Nov 11, 2013 27.19 27.56 27.13 27.47 7,869,152 +0.58(+2.16%)
Nov 08, 2013 26.64 27.63 26.62 26.89 17,707,912 +0.21(+0.79%)
Nov 07, 2013 27.01 27.39 26.60 26.68 13,309,176 -0.20(-0.74%)
Nov 06, 2013 27.66 27.70 26.77 26.88 13,375,841 -0.58(-2.11%)
Nov 05, 2013 27.70 27.71 27.11 27.46 13,759,541 +0.02(+0.07%)
Nov 04, 2013 27.13 27.79 27.01 27.44 17,463,174 +0.74(+2.77%)
Nov 01, 2013 26.46 26.94 26.05 26.70 13,682,269 +0.32(+1.21%)
Oct 31, 2013 26.47 26.62 26.26 26.38 10,144,044 -0.10(-0.38%)
Oct 30, 2013 26.59 26.72 26.00 26.48 12,237,811 +0.13(+0.49%)
Oct 29, 2013 26.34 26.69 26.24 26.35 9,611,178 +0.21(+0.80%)
Oct 28, 2013 26.42 26.44 25.98 26.14 8,988,761 -0.17(-0.65%)
Oct 25, 2013 26.30 26.68 26.05 26.31 13,053,169 -0.01(-0.04%)
Oct 24, 2013 25.85 26.47 25.67 26.32 18,251,563 +0.71(+2.77%)
Oct 23, 2013 25.44 25.95 25.29 25.61 12,626,560 +0.12(+0.47%)
Oct 22, 2013 25.56 26.24 25.26 25.49 22,622,689 +0.80(+3.24%)
Oct 21, 2013 25.20 25.23 24.46 24.69 12,812,307 -0.32(-1.28%)
Oct 18, 2013 24.97 25.17 24.82 25.01 11,466,818 +0.22(+0.89%)
Oct 17, 2013 24.38 24.90 24.38 24.79 12,646,419 +0.37(+1.52%)
Oct 16, 2013 24.18 24.51 23.88 24.42 10,759,388 +0.40(+1.67%)
Oct 15, 2013 24.10 24.27 23.83 24.02 11,663,992 -0.09(-0.37%)
Oct 14, 2013 24.20 24.35 23.77 24.11 18,372,400 -0.29(-1.19%)
Oct 11, 2013 24.58 24.79 24.17 24.40 12,404,386 -0.11(-0.45%)
Oct 10, 2013 24.64 24.94 24.38 24.51 12,479,993 +0.26(+1.07%)
Oct 09, 2013 24.29 24.55 23.72 24.25 10,942,989 +0.02(+0.08%)
Oct 08, 2013 24.76 24.82 24.05 24.23 12,505,759 -0.62(-2.49%)
Oct 07, 2013 24.95 25.09 24.81 24.85 8,455,221 -0.34(-1.35%)
Oct 04, 2013 24.69 25.43 24.55 25.19 17,398,958 +0.65(+2.65%)
Oct 03, 2013 24.49 24.70 23.90 24.54 16,929,515 +0.29(+1.20%)
Oct 02, 2013 24.55 24.77 24.11 24.25 21,626,364 +0.04(+0.17%)
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.