Skip to main content

Delta Air Lines (NY: DAL )

47.80 +0.49 (+1.04%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.27 39.51 38.73 39.47 10,258,054 +0.31(+0.79%)
May 27, 2016 38.89 39.16 39.16 39.16 6,067,096 +0.33(+0.84%)
May 26, 2016 39.47 39.59 38.50 38.83 9,373,216 -0.67(-1.70%)
May 25, 2016 39.66 40.06 39.39 39.50 8,370,232 -0.12(-0.30%)
May 24, 2016 39.14 39.75 39.09 39.62 10,307,413 +0.62(+1.58%)
May 23, 2016 39.05 39.59 38.97 39.00 5,755,127 -0.14(-0.35%)
May 20, 2016 39.43 39.79 39.02 39.14 6,568,342 +0.00(+0.00%)
May 19, 2016 39.29 39.85 38.64 39.14 9,757,747 -0.69(-1.73%)
May 18, 2016 39.46 40.55 39.46 39.83 11,433,867 +0.17(+0.43%)
May 17, 2016 38.86 40.32 38.82 39.66 17,843,150 +0.61(+1.56%)
May 16, 2016 38.64 39.19 38.18 39.05 13,548,003 +1.27(+3.37%)
May 13, 2016 37.00 38.30 37.00 37.78 11,847,613 +0.48(+1.29%)
May 12, 2016 38.54 38.57 36.90 37.29 14,815,781 -1.12(-2.91%)
May 11, 2016 38.77 39.33 38.40 38.41 9,952,547 -0.59(-1.51%)
May 10, 2016 38.59 39.08 38.51 39.00 10,240,471 +0.50(+1.30%)
May 09, 2016 38.24 38.90 38.13 38.50 11,576,184 +0.45(+1.18%)
May 06, 2016 37.66 38.25 37.07 38.05 11,906,319 +0.26(+0.69%)
May 05, 2016 37.65 38.26 37.52 37.79 11,347,188 +0.29(+0.77%)
May 04, 2016 38.35 38.52 37.27 37.50 16,487,971 -1.35(-3.47%)
May 03, 2016 38.85 39.10 37.86 38.85 15,819,789 +0.68(+1.78%)
May 02, 2016 38.12 38.46 37.84 38.17 11,823,067 +0.45(+1.20%)
Apr 29, 2016 38.51 38.66 37.31 37.72 18,403,844 -1.08(-2.78%)
Apr 28, 2016 39.32 39.65 38.70 38.80 11,301,619 -0.75(-1.90%)
Apr 27, 2016 39.60 40.04 39.18 39.55 10,050,670 +0.09(+0.23%)
Apr 26, 2016 39.96 40.30 38.98 39.46 12,754,892 -0.31(-0.77%)
Apr 25, 2016 40.30 40.62 39.64 39.76 9,692,517 -0.62(-1.55%)
Apr 22, 2016 39.31 40.43 39.08 40.39 15,752,553 -0.32(-0.78%)
Apr 21, 2016 41.89 41.92 40.50 40.71 16,932,066 -1.48(-3.50%)
Apr 20, 2016 42.45 43.02 42.16 42.18 9,276,546 -0.24(-0.58%)
Apr 19, 2016 42.26 42.91 42.18 42.42 9,677,054 +0.29(+0.69%)
Apr 18, 2016 43.13 43.13 41.83 42.14 12,886,817 -0.86(-2.00%)
Apr 15, 2016 44.12 44.18 42.68 43.00 13,060,834 -0.90(-2.04%)
Apr 14, 2016 44.31 45.08 43.70 43.89 17,571,318 +0.41(+0.94%)
Apr 13, 2016 42.68 43.57 42.42 43.48 12,011,633 +1.28(+3.02%)
Apr 12, 2016 42.39 42.78 42.11 42.21 9,119,398 +0.07(+0.17%)
Apr 11, 2016 42.42 43.27 42.09 42.14 9,810,649 +0.24(+0.56%)
Apr 08, 2016 41.73 42.20 41.33 41.90 6,457,354 +0.44(+1.07%)
Apr 07, 2016 42.54 42.71 41.10 41.46 11,527,491 -1.27(-2.97%)
Apr 06, 2016 42.74 42.83 42.41 42.72 6,123,351 +0.04(+0.08%)
Apr 05, 2016 42.52 43.28 42.29 42.69 7,188,600 +0.01(+0.02%)
Apr 04, 2016 42.64 43.74 42.33 42.68 8,687,283 +0.13(+0.30%)
Apr 01, 2016 43.00 43.06 42.31 42.55 15,391,963 -1.51(-3.43%)
Mar 31, 2016 44.69 45.02 44.05 44.06 7,236,667 -0.59(-1.32%)
Mar 30, 2016 44.84 45.33 44.62 44.65 6,382,941 +0.18(+0.41%)
Mar 29, 2016 43.54 44.52 43.48 44.47 8,066,252 +0.84(+1.93%)
Mar 28, 2016 43.36 43.91 43.24 43.63 6,503,801 +0.33(+0.75%)
Mar 24, 2016 43.88 43.30 43.30 43.30 10,096,528 -0.97(-2.19%)
Mar 23, 2016 44.89 45.01 43.99 44.27 9,702,891 -0.43(-0.97%)
Mar 22, 2016 44.09 45.02 43.63 44.71 14,751,125 -0.66(-1.46%)
Mar 21, 2016 45.29 45.71 45.20 45.37 8,047,894 +0.06(+0.14%)
Mar 18, 2016 44.05 45.53 43.97 45.30 13,793,295 +1.29(+2.94%)
Mar 17, 2016 43.97 44.15 43.50 44.01 7,267,221 -0.14(-0.31%)
Mar 16, 2016 42.97 44.17 42.88 44.14 7,044,718 +0.91(+2.11%)
Mar 15, 2016 43.28 43.39 42.93 43.23 5,249,813 -0.12(-0.27%)
Mar 14, 2016 43.00 43.66 42.83 43.35 6,402,888 +0.18(+0.42%)
Mar 11, 2016 42.97 43.51 42.80 43.17 7,359,547 +0.62(+1.47%)
Mar 10, 2016 42.54 42.99 41.89 42.54 9,162,654 +0.24(+0.56%)
Mar 09, 2016 41.92 42.49 41.84 42.31 9,334,117 +0.47(+1.13%)
Mar 08, 2016 42.28 42.63 41.65 41.84 15,119,756 -1.96(-4.48%)
Mar 07, 2016 43.66 43.88 43.33 43.80 9,160,634 -0.25(-0.58%)
Mar 04, 2016 44.41 44.44 43.87 44.05 9,408,650 -0.11(-0.25%)
Mar 03, 2016 43.98 44.36 43.76 44.16 9,781,372 +0.22(+0.49%)
Mar 02, 2016 43.54 43.97 43.09 43.95 9,874,597 -0.32(-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.