Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 46.42 46.63 45.30 45.40 10,411,676 -0.89(-1.93%)
Jul 28, 2017 45.98 46.33 45.43 46.29 9,408,184 +0.23(+0.50%)
Jul 27, 2017 46.35 46.89 45.55 46.06 13,480,466 -0.97(-2.05%)
Jul 26, 2017 47.04 47.15 46.56 47.02 8,769,356 -0.01(-0.02%)
Jul 25, 2017 47.75 48.02 46.98 47.03 6,323,010 -0.36(-0.76%)
Jul 24, 2017 47.97 48.20 47.29 47.39 8,925,468 -0.67(-1.40%)
Jul 21, 2017 48.33 48.47 47.89 48.06 7,445,535 -0.52(-1.08%)
Jul 20, 2017 49.47 49.57 48.53 48.59 9,153,127 -0.88(-1.78%)
Jul 19, 2017 49.45 49.98 48.84 49.47 11,663,373 -0.16(-0.31%)
Jul 18, 2017 50.12 50.12 49.55 49.63 6,980,760 -0.63(-1.24%)
Jul 17, 2017 50.77 50.85 50.22 50.25 5,857,642 -0.45(-0.89%)
Jul 14, 2017 50.12 50.94 50.03 50.70 10,034,542 +0.58(+1.16%)
Jul 13, 2017 50.17 50.61 49.50 50.12 14,415,003 -0.90(-1.77%)
Jul 12, 2017 50.40 51.13 50.35 51.02 13,149,449 +1.10(+2.21%)
Jul 11, 2017 50.42 50.62 49.83 49.92 5,916,815 -0.49(-0.97%)
Jul 10, 2017 50.62 51.27 50.25 50.41 8,667,167 -0.60(-1.17%)
Jul 07, 2017 50.17 51.04 49.92 51.01 8,147,610 +1.00(+2.00%)
Jul 06, 2017 49.83 50.44 49.56 50.00 6,764,701 +0.04(+0.07%)
Jul 05, 2017 49.80 50.22 49.42 49.97 6,298,841 +0.25(+0.50%)
Jul 03, 2017 49.90 50.32 49.42 49.72 3,840,555 +0.29(+0.60%)
Jun 30, 2017 49.66 49.92 49.42 49.42 5,450,503 -0.12(-0.24%)
Jun 29, 2017 49.76 50.15 49.37 49.54 7,816,002 +0.03(+0.06%)
Jun 28, 2017 48.97 49.85 48.97 49.52 7,334,134 +0.92(+1.89%)
Jun 27, 2017 48.62 48.94 48.38 48.60 6,438,897 -0.03(-0.06%)
Jun 26, 2017 48.76 49.47 48.46 48.62 6,662,453 -0.05(-0.09%)
Jun 23, 2017 48.56 48.90 48.39 48.67 17,171,886 +0.10(+0.21%)
Jun 22, 2017 48.73 48.93 47.98 48.57 7,873,000 +0.50(+1.03%)
Jun 21, 2017 47.87 48.36 47.59 48.07 5,583,432 +0.47(+0.99%)
Jun 20, 2017 48.45 48.56 47.51 47.60 7,665,684 -0.69(-1.43%)
Jun 19, 2017 47.92 48.40 47.77 48.29 8,344,820 +0.47(+0.98%)
Jun 16, 2017 47.41 47.82 47.13 47.82 6,800,655 +0.40(+0.85%)
Jun 15, 2017 47.48 47.68 46.83 47.42 7,471,200 -0.32(-0.67%)
Jun 14, 2017 47.83 48.01 47.40 47.74 6,544,560 +0.04(+0.08%)
Jun 13, 2017 48.06 48.60 47.33 47.70 9,003,641 -0.35(-0.73%)
Jun 12, 2017 48.70 48.72 47.24 48.05 10,602,509 -0.70(-1.43%)
Jun 09, 2017 48.65 49.27 48.43 48.75 10,556,820 +0.16(+0.32%)
Jun 08, 2017 49.16 48.00 48.60 9,847,961 +0.52(+1.09%)
Jun 07, 2017 46.91 48.28 46.58 48.07 11,839,189 +0.96(+2.03%)
Jun 06, 2017 47.04 47.53 46.95 47.12 7,422,194 -0.15(-0.31%)
Jun 05, 2017 46.90 47.35 46.51 47.26 9,805,432 +0.18(+0.39%)
Jun 02, 2017 46.49 47.71 46.44 47.08 12,908,815 +1.23(+2.69%)
Jun 01, 2017 45.36 46.05 45.34 45.85 8,080,556 +0.66(+1.47%)
May 31, 2017 45.24 45.39 44.62 45.18 8,795,207 +0.06(+0.14%)
May 30, 2017 46.53 46.53 45.10 45.12 11,441,069 -1.60(-3.43%)
May 26, 2017 46.27 46.86 46.27 46.72 6,283,113 +0.37(+0.79%)
May 25, 2017 45.06 46.38 45.03 46.35 8,068,671 +1.41(+3.13%)
May 24, 2017 44.76 45.04 44.59 44.95 5,599,319 +0.26(+0.58%)
May 23, 2017 44.66 44.90 44.43 44.69 6,080,575 +0.09(+0.21%)
May 22, 2017 44.49 44.81 44.46 44.60 7,116,002 +0.27(+0.60%)
May 19, 2017 44.01 44.73 43.97 44.33 6,672,934 +0.50(+1.13%)
May 18, 2017 43.81 44.41 43.73 43.83 5,513,658 -0.07(-0.17%)
May 17, 2017 45.35 45.05 43.84 43.91 8,996,811 -1.44(-3.18%)
May 16, 2017 45.45 45.47 44.68 45.35 7,012,337 +0.00(+0.00%)
May 15, 2017 44.99 45.53 44.88 45.35 6,043,652 +0.48(+1.06%)
May 12, 2017 45.33 45.40 44.79 44.87 7,839,627 -0.64(-1.41%)
May 11, 2017 45.81 45.96 44.80 45.51 9,626,812 -0.26(-0.56%)
May 10, 2017 45.20 45.79 45.06 45.77 8,241,329 +0.38(+0.83%)
May 09, 2017 44.88 45.74 44.77 45.39 9,563,470 +0.95(+2.14%)
May 08, 2017 44.63 44.96 44.33 44.44 9,467,276 -0.16(-0.37%)
May 05, 2017 44.54 44.91 44.19 44.61 5,759,396 +0.05(+0.12%)
May 04, 2017 44.39 44.70 44.15 44.55 8,152,807 +0.30(+0.68%)
May 03, 2017 43.65 44.41 43.54 44.25 10,822,199 +0.44(+1.00%)
May 02, 2017 41.83 43.90 41.68 43.81 14,117,988 +2.23(+5.35%)
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.