Delta Air Lines (NY: DAL )

39.99 USD +1.64 (+4.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 43.25 43.51 42.65 43.46 9,315,119 +0.34(+0.79%)
May 27, 2016 42.83 43.12 43.12 43.12 5,509,400 +0.36(+0.84%)
May 26, 2016 43.47 43.60 42.40 42.76 8,511,617 -0.74(-1.70%)
May 25, 2016 43.68 44.11 43.38 43.50 7,600,829 -0.13(-0.30%)
May 24, 2016 43.10 43.77 43.05 43.63 9,359,941 +0.68(+1.58%)
May 23, 2016 43.00 43.60 42.92 42.95 5,226,108 -0.15(-0.35%)
May 20, 2016 43.42 43.82 42.97 43.10 5,964,571 +0.00(+0.00%)
May 19, 2016 43.27 43.88 42.55 43.10 8,860,801 -0.76(-1.73%)
May 18, 2016 43.45 44.66 43.45 43.86 10,382,850 +0.19(+0.44%)
May 17, 2016 42.79 44.40 42.75 43.67 16,202,983 +0.67(+1.56%)
May 16, 2016 42.55 43.16 42.05 43.00 12,302,652 +1.40(+3.37%)
May 13, 2016 40.75 42.18 40.75 41.60 10,758,564 +0.53(+1.29%)
May 12, 2016 42.44 42.47 40.64 41.07 13,453,894 -1.23(-2.91%)
May 11, 2016 42.69 43.31 42.29 42.30 9,037,695 -0.65(-1.51%)
May 10, 2016 42.50 43.04 42.41 42.95 9,299,153 +0.55(+1.30%)
May 09, 2016 42.11 42.84 41.99 42.40 10,512,085 +0.36(+0.86%)
May 06, 2016 41.61 42.26 40.95 42.04 10,777,155 +0.29(+0.69%)
May 05, 2016 41.59 42.27 41.45 41.75 10,271,051 +0.32(+0.77%)
May 04, 2016 42.37 42.56 41.17 41.43 14,924,295 -1.49(-3.47%)
May 03, 2016 42.92 43.20 41.83 42.92 14,319,482 +0.75(+1.78%)
May 02, 2016 42.11 42.49 41.81 42.17 10,701,798 +0.50(+1.20%)
Apr 29, 2016 42.55 42.71 41.22 41.67 16,658,471 -1.19(-2.78%)
Apr 28, 2016 43.44 43.80 42.76 42.86 10,229,803 -0.83(-1.90%)
Apr 27, 2016 43.75 44.24 43.28 43.69 9,097,491 +0.10(+0.23%)
Apr 26, 2016 44.15 44.52 43.06 43.59 11,545,252 -0.34(-0.77%)
Apr 25, 2016 44.52 44.88 43.79 43.93 8,773,304 -0.69(-1.55%)
Apr 22, 2016 43.43 44.67 43.18 44.62 14,258,622 -0.35(-0.78%)
Apr 21, 2016 46.28 46.31 44.74 44.97 15,326,274 -1.63(-3.50%)
Apr 20, 2016 46.90 47.53 46.58 46.60 8,396,783 -0.27(-0.58%)
Apr 19, 2016 46.69 47.41 46.60 46.87 8,759,308 +0.32(+0.69%)
Apr 18, 2016 47.65 47.65 46.21 46.55 11,664,665 -0.95(-2.00%)
Apr 15, 2016 48.74 48.81 47.15 47.50 11,822,179 -0.99(-2.04%)
Apr 14, 2016 48.95 49.80 48.27 48.49 15,904,900 +0.45(+0.94%)
Apr 13, 2016 47.15 48.13 46.86 48.04 10,872,481 +1.41(+3.02%)
Apr 12, 2016 46.83 47.26 46.52 46.63 8,254,538 +0.08(+0.17%)
Apr 11, 2016 46.87 47.80 46.50 46.55 8,880,233 +0.26(+0.56%)
Apr 08, 2016 46.10 46.62 45.66 46.29 5,844,956 +0.49(+1.07%)
Apr 07, 2016 47.00 47.18 45.41 45.80 10,434,254 -1.40(-2.97%)
Apr 06, 2016 47.22 47.32 46.85 47.20 5,542,629 +0.04(+0.08%)
Apr 05, 2016 46.97 47.81 46.72 47.16 6,506,852 +0.01(+0.02%)
Apr 04, 2016 47.11 48.32 46.76 47.15 7,863,404 +0.14(+0.30%)
Apr 01, 2016 47.50 47.57 46.74 47.01 13,932,230 -1.67(-3.43%)
Mar 31, 2016 49.37 49.74 48.66 48.68 6,550,361 -0.65(-1.32%)
Mar 30, 2016 49.54 50.08 49.29 49.33 5,777,600 +0.20(+0.41%)
Mar 29, 2016 48.10 49.18 48.03 49.13 7,301,270 +0.93(+1.93%)
Mar 28, 2016 47.90 48.51 47.77 48.20 5,886,998 +0.36(+0.75%)
Mar 24, 2016 48.48 47.84 47.84 47.84 9,139,000 -1.07(-2.19%)
Mar 23, 2016 49.59 49.73 48.60 48.91 8,782,694 -0.48(-0.97%)
Mar 22, 2016 48.71 49.74 48.20 49.39 13,352,167 -0.73(-1.46%)
Mar 21, 2016 50.04 50.50 49.94 50.12 7,284,653 +0.07(+0.14%)
Mar 18, 2016 48.67 50.30 48.58 50.05 12,485,175 +1.43(+2.94%)
Mar 17, 2016 48.58 48.78 48.06 48.62 6,578,017 -0.15(-0.31%)
Mar 16, 2016 47.47 48.80 47.37 48.77 6,376,616 +1.01(+2.11%)
Mar 15, 2016 47.82 47.94 47.43 47.76 4,751,935 -0.13(-0.27%)
Mar 14, 2016 47.50 48.24 47.32 47.89 5,795,655 +0.20(+0.42%)
Mar 11, 2016 47.47 48.07 47.28 47.69 6,661,587 +0.69(+1.47%)
Mar 10, 2016 47.00 47.49 46.28 47.00 8,293,692 +0.26(+0.56%)
Mar 09, 2016 46.31 46.94 46.22 46.74 8,448,894 +0.52(+1.13%)
Mar 08, 2016 46.71 47.10 46.01 46.22 13,685,838 -2.17(-4.48%)
Mar 07, 2016 48.24 48.48 47.87 48.39 8,291,864 -0.28(-0.58%)
Mar 04, 2016 49.06 49.10 48.47 48.67 8,516,358 -0.12(-0.25%)
Mar 03, 2016 48.59 49.01 48.35 48.79 8,853,732 +0.24(+0.49%)
Mar 02, 2016 48.10 48.58 47.61 48.55 8,938,116 -0.35(-0.72%)
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.