Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 44.88 44.88 44.88 0 -0.11(-0.24%)
Dec 29, 2016 45.19 45.48 44.89 44.99 3,670,146 -0.18(-0.40%)
Dec 28, 2016 45.93 46.03 45.11 45.17 4,954,775 -0.78(-1.69%)
Dec 27, 2016 45.57 46.17 45.55 45.94 3,689,126 +0.43(+0.94%)
Dec 23, 2016 45.51 45.51 45.51 0 +0.08(+0.18%)
Dec 22, 2016 46.32 46.39 45.30 45.43 5,927,185 -1.02(-2.20%)
Dec 21, 2016 46.23 46.66 46.03 46.45 4,469,696 +0.15(+0.32%)
Dec 20, 2016 46.01 46.66 46.00 46.31 6,768,948 +0.31(+0.67%)
Dec 19, 2016 45.82 46.29 45.79 46.00 5,478,855 +0.24(+0.52%)
Dec 16, 2016 46.55 46.98 45.70 45.76 11,004,784 -0.31(-0.67%)
Dec 15, 2016 46.05 47.20 46.01 46.07 11,288,781 +0.62(+1.37%)
Dec 14, 2016 45.49 46.14 45.23 45.45 10,471,991 +0.15(+0.32%)
Dec 13, 2016 45.63 46.25 45.27 45.30 9,647,273 -0.28(-0.62%)
Dec 12, 2016 46.55 46.84 45.55 45.59 9,478,418 -1.65(-3.50%)
Dec 09, 2016 47.44 48.13 46.76 47.24 9,346,503 +0.39(+0.84%)
Dec 08, 2016 46.62 47.37 46.11 46.85 10,400,588 +0.23(+0.49%)
Dec 07, 2016 45.10 46.83 44.87 46.62 11,693,236 +1.52(+3.38%)
Dec 06, 2016 43.98 45.15 43.89 45.09 10,021,210 +1.47(+3.37%)
Dec 05, 2016 44.26 44.53 43.41 43.63 10,127,590 -0.45(-1.01%)
Dec 02, 2016 44.08 44.65 43.69 44.07 9,723,140 +0.49(+1.13%)
Dec 01, 2016 43.75 44.65 43.43 43.58 10,744,765 -0.37(-0.85%)
Nov 30, 2016 43.38 44.47 42.74 43.95 10,133,874 -0.37(-0.84%)
Nov 29, 2016 44.27 44.75 44.00 44.33 7,734,422 +0.09(+0.21%)
Nov 28, 2016 44.78 45.02 44.23 44.24 10,110,622 -0.68(-1.52%)
Nov 25, 2016 44.86 45.08 44.60 44.92 2,456,924 +0.03(+0.06%)
Nov 23, 2016 44.89 44.89 44.89 0 +0.28(+0.63%)
Nov 22, 2016 44.56 44.98 44.47 44.61 9,801,282 +0.26(+0.60%)
Nov 21, 2016 44.68 44.86 44.26 44.35 9,498,097 -0.26(-0.59%)
Nov 18, 2016 44.52 44.68 44.02 44.61 9,044,150 +0.36(+0.80%)
Nov 17, 2016 43.25 44.27 43.07 44.26 9,388,999 +1.03(+2.38%)
Nov 16, 2016 43.42 43.55 43.02 43.22 7,548,459 -0.25(-0.57%)
Nov 15, 2016 44.72 44.92 42.88 43.47 15,511,407 +0.16(+0.38%)
Nov 14, 2016 42.53 43.32 42.52 43.31 13,076,400 +0.99(+2.35%)
Nov 11, 2016 41.74 42.83 41.29 42.31 11,260,527 +0.39(+0.94%)
Nov 10, 2016 41.44 42.08 41.03 41.92 22,755,710 +0.64(+1.55%)
Nov 09, 2016 39.87 41.50 39.75 41.28 14,567,438 +0.66(+1.62%)
Nov 08, 2016 39.80 40.72 39.35 40.62 10,666,698 +0.48(+1.19%)
Nov 07, 2016 39.41 40.51 39.08 40.15 12,701,854 +1.21(+3.10%)
Nov 04, 2016 37.96 39.27 37.91 38.94 11,907,245 +0.87(+2.29%)
Nov 03, 2016 38.19 38.66 37.93 38.07 8,966,654 -0.01(-0.02%)
Nov 02, 2016 37.99 38.48 37.89 38.08 11,409,818 +0.05(+0.12%)
Nov 01, 2016 37.99 38.58 37.73 38.03 11,991,168 +0.10(+0.26%)
Oct 31, 2016 37.89 37.98 37.35 37.93 9,576,940 +0.39(+1.04%)
Oct 28, 2016 37.59 38.03 37.23 37.54 9,332,277 -0.12(-0.31%)
Oct 27, 2016 37.80 38.37 37.16 37.66 10,512,816 +0.06(+0.17%)
Oct 26, 2016 36.46 38.51 36.37 37.60 15,610,441 +0.17(+0.46%)
Oct 25, 2016 37.41 38.04 37.19 37.42 9,576,061 -0.15(-0.39%)
Oct 24, 2016 37.59 37.91 37.37 37.57 9,595,635 +0.18(+0.49%)
Oct 21, 2016 37.30 37.51 36.92 37.39 9,966,853 -0.26(-0.70%)
Oct 20, 2016 37.07 37.72 37.03 37.65 16,092,380 +0.51(+1.37%)
Oct 19, 2016 35.92 37.16 35.60 37.14 15,211,650 +1.31(+3.65%)
Oct 18, 2016 35.77 36.57 35.46 35.83 14,793,084 +0.10(+0.28%)
Oct 17, 2016 36.09 36.77 35.65 35.73 11,601,254 -0.63(-1.72%)
Oct 14, 2016 36.73 37.01 36.16 36.36 13,361,201 +0.03(+0.07%)
Oct 13, 2016 34.99 37.12 34.43 36.33 26,730,026 +0.67(+1.88%)
Oct 12, 2016 35.43 35.87 35.02 35.66 12,247,419 +0.30(+0.85%)
Oct 11, 2016 36.55 36.56 35.23 35.36 13,390,915 -0.75(-2.09%)
Oct 10, 2016 35.61 36.28 35.59 36.12 8,803,054 +0.74(+2.11%)
Oct 07, 2016 36.21 36.26 35.23 35.37 11,790,561 -0.90(-2.48%)
Oct 06, 2016 36.56 36.67 36.10 36.27 10,113,705 -0.35(-0.94%)
Oct 05, 2016 36.47 36.76 36.37 36.61 8,158,411 +0.15(+0.42%)
Oct 04, 2016 37.46 37.58 36.41 36.46 13,742,044 +0.15(+0.43%)
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.