Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 16.41 16.64 16.32 16.50 8,489,172 +0.26(+1.63%)
Jun 26, 2013 16.09 16.25 15.95 16.24 5,523,497 +0.23(+1.43%)
Jun 25, 2013 15.49 16.08 15.49 16.01 10,232,386 +0.70(+4.55%)
Jun 24, 2013 15.95 15.95 15.25 15.31 13,715,671 -0.81(-5.03%)
Jun 21, 2013 16.35 16.46 15.71 16.12 11,693,889 -0.11(-0.71%)
Jun 20, 2013 16.29 16.46 16.08 16.24 12,799,360 -0.25(-1.50%)
Jun 19, 2013 16.75 16.79 16.48 16.48 5,385,804 -0.25(-1.48%)
Jun 18, 2013 16.58 16.80 16.44 16.73 5,972,674 +0.13(+0.80%)
Jun 17, 2013 16.73 16.80 16.39 16.60 10,015,533 -0.03(-0.16%)
Jun 14, 2013 16.43 16.72 16.34 16.62 11,848,285 +0.12(+0.75%)
Jun 13, 2013 15.95 16.58 15.79 16.50 14,030,094 +0.56(+3.54%)
Jun 12, 2013 16.47 16.58 15.88 15.94 7,233,845 -0.40(-2.43%)
Jun 11, 2013 16.11 16.52 15.93 16.33 9,307,593 -0.06(-0.38%)
Jun 10, 2013 16.29 16.48 16.06 16.39 8,846,132 +0.19(+1.14%)
Jun 07, 2013 15.65 16.21 15.57 16.21 11,898,348 +0.78(+5.09%)
Jun 06, 2013 15.43 15.69 14.94 15.42 14,651,810 -0.06(-0.40%)
Jun 05, 2013 15.86 15.96 15.30 15.49 11,656,605 -0.47(-2.93%)
Jun 04, 2013 15.85 16.46 15.70 15.95 13,701,671 +0.25(+1.57%)
Jun 03, 2013 15.98 16.20 15.48 15.71 11,264,698 -0.18(-1.11%)
May 31, 2013 15.96 16.24 15.85 15.88 7,966,816 -0.08(-0.50%)
May 30, 2013 16.07 16.23 15.94 15.96 6,326,468 +0.02(+0.11%)
May 29, 2013 16.34 16.42 15.65 15.94 15,071,311 -0.56(-3.42%)
May 28, 2013 16.86 16.98 16.30 16.51 11,237,962 -0.19(-1.11%)
May 24, 2013 16.06 16.69 16.06 16.69 12,565,084 +0.39(+2.38%)
May 23, 2013 15.74 16.36 15.59 16.31 10,593,133 +0.27(+1.71%)
May 22, 2013 16.05 16.33 15.96 16.03 11,662,272 +0.04(+0.28%)
May 21, 2013 16.19 16.27 15.79 15.99 10,389,587 -0.20(-1.25%)
May 20, 2013 16.39 16.64 16.07 16.19 9,186,940 -0.16(-0.97%)
May 17, 2013 16.52 16.71 16.26 16.35 11,813,464 -0.09(-0.54%)
May 16, 2013 16.71 17.02 16.42 16.44 11,852,495 -0.28(-1.69%)
May 15, 2013 16.14 17.13 16.09 16.72 23,903,186 +0.94(+5.98%)
May 13, 2013 15.94 16.03 15.68 15.78 9,277,544 -0.21(-1.32%)
May 10, 2013 15.71 16.09 15.63 15.99 13,117,835 +0.38(+2.43%)
May 09, 2013 16.52 16.65 15.55 15.61 26,085,362 -0.85(-5.14%)
May 08, 2013 16.09 16.61 16.09 16.46 30,179,796 +0.51(+3.21%)
May 07, 2013 15.93 16.01 15.79 15.94 8,279,338 +0.02(+0.11%)
May 06, 2013 15.86 16.09 15.67 15.93 9,036,010 +0.09(+0.56%)
May 03, 2013 15.63 16.03 15.42 15.84 19,627,042 +0.41(+2.69%)
May 02, 2013 14.88 15.47 14.72 15.42 19,036,894 +0.57(+3.86%)
May 01, 2013 15.22 15.48 14.71 14.85 15,324,848 -0.26(-1.75%)
Apr 30, 2013 14.93 15.28 14.77 15.12 13,634,190 +0.17(+1.12%)
Apr 29, 2013 14.76 15.08 14.71 14.95 12,416,701 +0.12(+0.83%)
Apr 26, 2013 14.42 14.88 14.37 14.82 13,034,765 +0.46(+3.19%)
Apr 25, 2013 14.56 14.90 14.36 14.37 23,565,900 -0.16(-1.09%)
Apr 24, 2013 14.66 14.77 14.39 14.52 12,635,977 -0.22(-1.49%)
Apr 23, 2013 13.17 14.77 13.09 14.74 31,822,912 +1.39(+10.44%)
Apr 22, 2013 13.52 13.85 13.15 13.35 19,393,490 -0.11(-0.79%)
Apr 19, 2013 13.42 13.64 13.10 13.46 10,236,389 +0.10(+0.73%)
Apr 18, 2013 13.70 13.70 13.29 13.36 16,350,600 -0.34(-2.45%)
Apr 17, 2013 13.84 13.85 13.40 13.70 25,293,338 -0.30(-2.14%)
Apr 16, 2013 13.58 14.01 13.47 14.00 13,077,250 +0.85(+6.44%)
Apr 15, 2013 13.74 13.84 12.97 13.15 17,458,766 -0.50(-3.68%)
Apr 12, 2013 13.66 14.03 13.57 13.65 9,640,862 -0.06(-0.45%)
Apr 11, 2013 13.45 13.88 13.45 13.71 13,400,652 +0.26(+1.97%)
Apr 10, 2013 13.16 13.51 13.11 13.45 13,494,322 +0.40(+3.04%)
Apr 09, 2013 13.38 13.44 13.01 13.05 17,003,284 -0.11(-0.87%)
Apr 08, 2013 12.88 13.21 12.70 13.17 13,986,121 +0.48(+3.75%)
Apr 05, 2013 12.38 12.89 12.29 12.69 43,672,680 -0.32(-2.44%)
Apr 04, 2013 12.72 13.10 12.71 13.01 18,282,786 +0.17(+1.31%)
Apr 03, 2013 13.21 13.35 12.58 12.84 29,930,496 -0.34(-2.54%)
Apr 02, 2013 13.58 13.74 13.03 13.18 46,528,152 -1.16(-8.06%)
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.