Skip to main content

Delta Air Lines (NY: DAL )

47.48 +0.80 (+1.72%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 43.84 44.26 41.78 42.05 19,277,764 -2.58(-5.78%)
Jan 29, 2015 43.26 44.75 42.84 44.63 10,985,569 +1.56(+3.61%)
Jan 28, 2015 44.00 44.36 42.91 43.07 10,773,183 -0.64(-1.46%)
Jan 27, 2015 43.81 44.35 43.47 43.71 11,010,449 -0.86(-1.93%)
Jan 26, 2015 44.64 45.17 44.40 44.57 10,559,605 -0.36(-0.81%)
Jan 23, 2015 44.75 45.38 44.49 44.94 9,691,386 -0.12(-0.28%)
Jan 22, 2015 44.38 45.16 43.71 45.06 18,036,670 +1.35(+3.09%)
Jan 21, 2015 43.35 44.08 42.84 43.71 16,684,262 +0.01(+0.02%)
Jan 20, 2015 41.78 43.81 41.69 43.70 23,798,108 +2.96(+7.26%)
Jan 16, 2015 40.00 40.79 39.65 40.74 14,649,249 +0.70(+1.75%)
Jan 15, 2015 40.08 40.67 39.92 40.04 9,597,805 -0.23(-0.57%)
Jan 14, 2015 40.74 41.03 39.52 40.27 14,462,661 -1.16(-2.79%)
Jan 13, 2015 41.49 42.44 40.85 41.43 14,061,748 +0.49(+1.19%)
Jan 12, 2015 41.52 41.75 40.80 40.94 13,012,417 -0.73(-1.75%)
Jan 09, 2015 42.96 43.11 41.59 41.67 9,969,464 -1.16(-2.72%)
Jan 08, 2015 42.20 42.95 42.00 42.83 11,795,135 +1.08(+2.60%)
Jan 07, 2015 42.20 42.30 41.34 41.75 11,830,802 -0.22(-0.53%)
Jan 06, 2015 43.15 43.32 41.11 41.97 14,490,557 -1.01(-2.36%)
Jan 05, 2015 43.96 43.98 42.49 42.98 11,854,575 -0.73(-1.67%)
Jan 02, 2015 44.37 44.45 43.29 43.71 9,718,053 -0.01(-0.02%)
Dec 31, 2014 44.07 43.72 43.72 43.72 8,777,879 -0.04(-0.08%)
Dec 30, 2014 43.32 43.93 43.21 43.76 8,234,660 +0.40(+0.92%)
Dec 29, 2014 42.67 43.44 42.16 43.36 7,491,485 +0.35(+0.81%)
Dec 26, 2014 42.79 43.20 42.52 43.01 5,966,618 +0.30(+0.71%)
Dec 24, 2014 42.19 42.71 42.71 42.71 4,833,757 +0.82(+1.95%)
Dec 23, 2014 42.41 42.46 41.23 41.89 7,439,061 -0.25(-0.59%)
Dec 22, 2014 42.47 43.27 42.04 42.14 9,205,238 +0.03(+0.06%)
Dec 19, 2014 41.30 42.44 41.28 42.11 14,693,715 +0.54(+1.30%)
Dec 18, 2014 41.24 41.73 40.60 41.57 14,130,987 +0.53(+1.30%)
Dec 17, 2014 40.46 41.25 39.37 41.04 19,432,964 +0.70(+1.74%)
Dec 16, 2014 42.57 42.66 40.30 40.33 22,108,820 -2.15(-5.06%)
Dec 15, 2014 42.42 42.90 41.52 42.48 13,883,291 +0.11(+0.25%)
Dec 12, 2014 44.10 44.10 42.35 42.38 17,036,190 -0.58(-1.34%)
Dec 11, 2014 41.46 43.15 41.46 42.96 22,384,032 +1.88(+4.57%)
Dec 10, 2014 41.68 42.08 40.95 41.08 17,760,856 -0.10(-0.24%)
Dec 09, 2014 40.83 41.20 40.18 41.18 15,771,967 -0.90(-2.13%)
Dec 08, 2014 41.83 42.37 41.52 42.08 16,550,987 +0.05(+0.13%)
Dec 05, 2014 41.65 41.85 41.58 42.02 16,927,592 +0.76(+1.85%)
Dec 04, 2014 40.95 41.72 40.48 41.26 16,620,365 +1.48(+3.73%)
Dec 03, 2014 40.12 40.44 39.02 39.77 12,413,881 +0.07(+0.18%)
Dec 02, 2014 39.93 41.13 39.15 39.70 20,610,474 -0.84(-2.08%)
Dec 01, 2014 41.37 41.53 39.86 40.55 16,473,313 -0.93(-2.25%)
Nov 28, 2014 41.23 41.94 40.96 41.48 18,232,132 +2.16(+5.49%)
Nov 26, 2014 39.31 39.32 39.32 39.32 9,661,889 +0.14(+0.36%)
Nov 25, 2014 38.72 39.40 38.49 39.18 12,718,414 +0.51(+1.31%)
Nov 24, 2014 38.64 39.17 38.35 38.67 11,923,508 +0.37(+0.97%)
Nov 21, 2014 39.26 39.36 38.14 38.30 16,592,160 -0.77(-1.98%)
Nov 20, 2014 39.11 39.68 38.84 39.07 10,211,117 -0.44(-1.10%)
Nov 19, 2014 39.40 39.95 38.98 39.51 10,982,979 -0.30(-0.76%)
Nov 18, 2014 38.69 40.18 38.69 39.81 14,545,035 +1.21(+3.13%)
Nov 17, 2014 38.80 39.28 38.56 38.60 8,962,028 -0.28(-0.73%)
Nov 14, 2014 39.05 39.23 38.71 38.88 8,980,953 -0.29(-0.75%)
Nov 13, 2014 38.73 39.47 38.63 39.18 12,677,089 +0.60(+1.57%)
Nov 12, 2014 38.57 38.92 38.13 38.57 10,692,628 -0.39(-1.00%)
Nov 11, 2014 38.72 39.36 38.67 38.96 13,112,303 +0.42(+1.08%)
Nov 10, 2014 37.59 38.57 37.34 38.55 12,535,151 +0.60(+1.59%)
Nov 07, 2014 38.17 38.22 37.70 37.94 11,468,173 -0.19(-0.49%)
Nov 06, 2014 37.44 38.76 37.40 38.13 18,779,408 +0.92(+2.46%)
Nov 05, 2014 38.02 38.02 36.87 37.21 14,654,420 -0.32(-0.85%)
Nov 04, 2014 36.81 38.01 36.81 37.53 21,589,124 +1.52(+4.21%)
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.