Skip to main content

Delta Air Lines (NY: DAL )

47.84 +0.53 (+1.12%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.93 50.19 49.68 49.69 5,421,102 -0.12(-0.24%)
Jun 29, 2017 50.03 50.42 49.64 49.81 7,773,841 +0.03(+0.06%)
Jun 28, 2017 49.24 50.12 49.24 49.78 7,294,573 +0.92(+1.89%)
Jun 27, 2017 48.88 49.20 48.64 48.86 6,404,165 -0.03(-0.06%)
Jun 26, 2017 49.03 49.74 48.73 48.89 6,626,515 -0.05(-0.09%)
Jun 23, 2017 48.82 49.16 48.66 48.93 17,079,258 +0.10(+0.21%)
Jun 22, 2017 49.00 49.19 48.24 48.83 7,830,532 +0.50(+1.03%)
Jun 21, 2017 48.13 48.62 47.85 48.33 5,553,314 +0.47(+0.99%)
Jun 20, 2017 48.71 48.82 47.77 47.86 7,624,335 -0.69(-1.43%)
Jun 19, 2017 48.18 48.67 48.03 48.55 8,299,807 +0.47(+0.98%)
Jun 16, 2017 47.67 48.08 47.39 48.08 6,763,972 +0.41(+0.85%)
Jun 15, 2017 47.74 47.94 47.08 47.68 7,430,899 -0.32(-0.67%)
Jun 14, 2017 48.09 48.27 47.66 48.00 6,509,258 +0.04(+0.08%)
Jun 13, 2017 48.32 48.86 47.58 47.96 8,955,074 -0.35(-0.73%)
Jun 12, 2017 48.96 48.98 47.50 48.31 10,545,318 -0.70(-1.43%)
Jun 09, 2017 48.92 49.54 48.69 49.02 10,499,875 +0.16(+0.32%)
Jun 08, 2017 49.42 48.26 48.86 9,794,840 +0.53(+1.09%)
Jun 07, 2017 47.17 48.55 46.83 48.33 11,775,327 +0.96(+2.03%)
Jun 06, 2017 47.30 47.79 47.20 47.37 7,382,158 -0.15(-0.31%)
Jun 05, 2017 47.15 47.61 46.76 47.52 9,752,540 +0.18(+0.39%)
Jun 02, 2017 46.74 47.97 46.70 47.33 12,839,183 +1.24(+2.69%)
Jun 01, 2017 45.61 46.30 45.59 46.10 8,036,969 +0.67(+1.47%)
May 31, 2017 45.48 45.63 44.87 45.43 8,747,765 +0.06(+0.14%)
May 30, 2017 46.78 46.78 45.35 45.36 11,379,355 -1.61(-3.43%)
May 26, 2017 46.52 47.11 46.52 46.97 6,249,221 +0.37(+0.79%)
May 25, 2017 45.30 46.63 45.28 46.60 8,025,148 +1.41(+3.13%)
May 24, 2017 45.00 45.28 44.83 45.19 5,569,116 +0.26(+0.58%)
May 23, 2017 44.90 45.15 44.67 44.93 6,047,776 +0.09(+0.21%)
May 22, 2017 44.73 45.05 44.70 44.84 7,077,617 +0.27(+0.60%)
May 19, 2017 44.25 44.98 44.21 44.57 6,636,940 +0.50(+1.13%)
May 18, 2017 44.05 44.65 43.97 44.07 5,483,916 -0.07(-0.17%)
May 17, 2017 45.59 45.29 44.08 44.14 8,948,281 -1.45(-3.18%)
May 16, 2017 45.70 45.71 44.92 45.59 6,974,441 +0.00(+0.00%)
May 15, 2017 45.23 45.78 45.12 45.59 6,010,991 +0.48(+1.06%)
May 12, 2017 45.58 45.65 45.03 45.11 7,797,260 -0.64(-1.41%)
May 11, 2017 46.05 46.21 45.04 45.76 9,574,788 -0.26(-0.56%)
May 10, 2017 45.45 46.04 45.31 46.02 8,196,792 +0.38(+0.83%)
May 09, 2017 45.12 45.99 45.01 45.64 9,511,787 +0.96(+2.14%)
May 08, 2017 44.88 45.21 44.57 44.68 9,416,113 -0.17(-0.37%)
May 05, 2017 44.78 45.15 44.43 44.85 5,728,271 +0.06(+0.12%)
May 04, 2017 44.63 44.94 44.39 44.79 8,108,747 +0.30(+0.68%)
May 03, 2017 43.89 44.65 43.78 44.49 10,763,714 +0.44(+1.00%)
May 02, 2017 42.06 44.14 41.91 44.05 14,041,692 +2.24(+5.35%)
May 01, 2017 41.98 42.36 41.81 41.81 6,926,357 -0.04(-0.09%)
Apr 28, 2017 42.27 42.40 41.71 41.85 7,166,960 -0.28(-0.66%)
Apr 27, 2017 42.07 42.23 41.31 42.12 13,450,669 -0.58(-1.36%)
Apr 26, 2017 43.03 43.33 42.67 42.70 8,262,321 -0.33(-0.77%)
Apr 25, 2017 43.41 43.79 43.01 43.03 8,544,731 -0.07(-0.17%)
Apr 24, 2017 42.82 43.22 42.43 43.11 13,597,943 +1.18(+2.81%)
Apr 21, 2017 42.22 42.40 41.72 41.93 6,945,377 -0.37(-0.87%)
Apr 20, 2017 41.82 42.52 41.67 42.30 8,338,862 +0.78(+1.89%)
Apr 19, 2017 41.27 41.99 41.16 41.51 9,217,266 +0.62(+1.51%)
Apr 18, 2017 40.70 41.24 40.49 40.90 8,658,756 +0.06(+0.14%)
Apr 17, 2017 40.64 40.93 40.52 40.84 7,752,578 +0.29(+0.73%)
Apr 13, 2017 41.34 41.44 40.34 40.55 16,173,308 -0.94(-2.26%)
Apr 12, 2017 43.25 43.44 41.44 41.49 15,563,343 -0.22(-0.53%)
Apr 11, 2017 41.44 41.74 40.97 41.71 11,407,612 +0.29(+0.71%)
Apr 10, 2017 41.50 41.65 41.07 41.41 10,799,509 -0.18(-0.44%)
Apr 07, 2017 41.64 41.81 41.21 41.60 9,780,981 -0.08(-0.20%)
Apr 06, 2017 41.55 42.05 41.32 41.68 6,602,596 +0.17(+0.40%)
Apr 05, 2017 41.84 42.45 41.47 41.51 9,027,421 -0.03(-0.07%)
Apr 04, 2017 42.21 42.41 41.44 41.54 9,517,869 -1.11(-2.61%)
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.