Skip to main content

Delta Air Lines (NY: DAL )

52.60 -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.18 48.54 47.48 47.81 6,504,303 -0.27(-0.56%)
Dec 28, 2018 48.41 48.96 47.63 48.08 6,111,014 -0.31(-0.63%)
Dec 27, 2018 47.93 48.38 46.29 48.38 7,448,151 +0.09(+0.18%)
Dec 26, 2018 46.37 48.34 45.90 48.30 7,777,585 +2.35(+5.11%)
Dec 24, 2018 47.19 47.38 45.89 45.95 5,616,793 -1.43(-3.01%)
Dec 21, 2018 48.39 49.13 47.22 47.38 12,191,237 -1.40(-2.87%)
Dec 20, 2018 49.37 49.88 47.92 48.78 8,797,705 -0.98(-1.96%)
Dec 19, 2018 50.97 51.10 49.25 49.75 8,353,802 -0.98(-1.93%)
Dec 18, 2018 51.19 51.35 50.45 50.73 6,366,458 +0.54(+1.07%)
Dec 17, 2018 51.13 51.13 49.93 50.19 5,823,941 -1.07(-2.09%)
Dec 14, 2018 50.68 52.44 50.63 51.27 5,794,649 -0.04(-0.07%)
Dec 13, 2018 53.87 54.08 51.11 51.30 10,434,015 -2.61(-4.83%)
Dec 12, 2018 54.09 54.58 53.65 53.91 6,445,928 +0.36(+0.68%)
Dec 11, 2018 54.31 54.57 53.30 53.55 7,178,308 -0.41(-0.76%)
Dec 10, 2018 53.87 54.27 52.99 53.96 5,947,794 +0.24(+0.45%)
Dec 07, 2018 55.19 55.64 53.17 53.72 8,552,058 -1.93(-3.46%)
Dec 06, 2018 54.26 55.79 54.14 55.64 9,435,045 +1.09(+2.00%)
Dec 04, 2018 55.55 56.70 53.97 54.55 15,060,328 -3.05(-5.29%)
Dec 03, 2018 58.44 58.51 57.30 57.60 7,032,095 -0.57(-0.97%)
Nov 30, 2018 56.78 58.75 56.69 58.16 11,321,783 +1.77(+3.14%)
Nov 29, 2018 56.05 56.94 55.90 56.39 7,067,951 -0.01(-0.02%)
Nov 28, 2018 55.92 56.46 55.29 56.40 6,354,513 +0.54(+0.96%)
Nov 27, 2018 54.91 56.53 54.88 55.87 9,268,341 +1.53(+2.82%)
Nov 26, 2018 55.11 55.38 54.19 54.33 6,174,597 -0.43(-0.79%)
Nov 23, 2018 54.12 55.27 53.91 54.76 3,943,539 +1.14(+2.13%)
Nov 21, 2018 53.62 53.62 53.62 0 +0.54(+1.01%)
Nov 20, 2018 53.27 54.10 52.96 53.09 5,869,653 -0.75(-1.39%)
Nov 19, 2018 53.65 54.22 53.42 53.83 5,854,644 +0.28(+0.52%)
Nov 16, 2018 53.47 53.67 52.60 53.56 7,013,554 -0.19(-0.36%)
Nov 15, 2018 53.81 53.90 52.69 53.75 7,274,019 -0.32(-0.58%)
Nov 14, 2018 54.54 55.15 53.85 54.06 5,778,286 -0.37(-0.69%)
Nov 13, 2018 54.73 55.49 54.41 54.44 6,266,487 +0.11(+0.21%)
Nov 12, 2018 54.23 54.79 53.84 54.32 4,753,154 +0.05(+0.09%)
Nov 09, 2018 54.45 54.81 54.02 54.27 6,326,863 -0.08(-0.14%)
Nov 08, 2018 54.22 54.57 53.54 54.35 4,331,980 -0.06(-0.11%)
Nov 07, 2018 53.47 54.85 53.31 54.41 7,519,900 +1.26(+2.38%)
Nov 06, 2018 53.37 53.53 52.45 53.14 6,244,909 -0.22(-0.41%)
Nov 05, 2018 53.34 53.68 52.89 53.36 5,467,996 -0.07(-0.12%)
Nov 02, 2018 53.79 54.30 52.97 53.43 6,815,001 +0.08(+0.14%)
Nov 01, 2018 52.30 53.54 52.17 53.36 6,723,184 +1.25(+2.39%)
Oct 31, 2018 52.95 53.44 52.06 52.11 9,137,271 -0.37(-0.71%)
Oct 30, 2018 50.83 52.57 50.82 52.48 7,904,444 +1.62(+3.18%)
Oct 29, 2018 51.56 52.15 50.04 50.86 11,364,333 +0.13(+0.26%)
Oct 26, 2018 50.76 51.59 49.64 50.73 10,054,713 -0.41(-0.80%)
Oct 25, 2018 48.95 51.37 48.90 51.14 9,635,307 +2.09(+4.27%)
Oct 24, 2018 50.94 51.03 48.91 49.04 7,099,289 -1.85(-3.63%)
Oct 23, 2018 50.75 51.08 49.54 50.89 8,066,216 -0.75(-1.46%)
Oct 22, 2018 50.97 51.82 50.75 51.64 6,484,908 +0.81(+1.59%)
Oct 19, 2018 50.58 51.01 50.23 50.83 5,240,886 +0.25(+0.49%)
Oct 18, 2018 51.69 51.70 50.42 50.58 6,166,615 -1.11(-2.15%)
Oct 17, 2018 52.30 52.63 51.13 51.70 9,646,226 +1.13(+2.24%)
Oct 16, 2018 49.57 50.67 49.53 50.57 7,018,400 +1.21(+2.45%)
Oct 15, 2018 49.51 49.98 49.28 49.36 6,821,314 -0.20(-0.40%)
Oct 12, 2018 50.04 50.18 48.90 49.56 10,164,156 +0.54(+1.11%)
Oct 11, 2018 49.03 50.08 48.24 49.01 16,686,742 +1.69(+3.56%)
Oct 10, 2018 48.30 48.39 47.30 47.33 13,739,024 -1.09(-2.26%)
Oct 09, 2018 50.01 50.39 48.33 48.42 8,701,346 -1.22(-2.45%)
Oct 08, 2018 49.86 50.18 49.14 49.64 5,771,071 -0.53(-1.06%)
Oct 05, 2018 51.17 51.28 50.02 50.18 5,904,688 -0.82(-1.61%)
Oct 04, 2018 51.65 51.82 50.50 50.99 8,067,580 -0.72(-1.40%)
Oct 03, 2018 52.36 52.56 51.65 51.72 7,316,233 -0.35(-0.68%)
Oct 02, 2018 52.78 52.94 51.61 52.07 9,037,224 -1.82(-3.37%)
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.