Skip to main content

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 55.03 55.28 54.59 54.87 4,893,128 -0.16(-0.29%)
Sep 27, 2018 54.86 55.58 54.86 55.03 4,108,360 +0.46(+0.85%)
Sep 26, 2018 54.46 54.98 54.25 54.56 5,593,344 +0.39(+0.72%)
Sep 25, 2018 54.50 54.60 53.51 54.17 4,885,813 -0.29(-0.54%)
Sep 24, 2018 56.13 56.13 54.21 54.47 6,998,587 -2.09(-3.69%)
Sep 21, 2018 55.45 57.14 55.40 56.56 12,580,855 +1.40(+2.55%)
Sep 20, 2018 55.22 55.46 54.93 55.15 3,633,789 +0.22(+0.40%)
Sep 19, 2018 54.90 55.28 54.79 54.93 3,607,911 +0.07(+0.12%)
Sep 18, 2018 54.90 55.31 54.00 54.87 3,949,256 -0.12(-0.22%)
Sep 17, 2018 54.83 55.36 54.83 54.99 4,157,594 +0.03(+0.05%)
Sep 14, 2018 54.80 55.34 54.68 54.96 3,635,591 +0.10(+0.19%)
Sep 13, 2018 54.45 55.27 54.45 54.86 3,757,631 +0.41(+0.75%)
Sep 12, 2018 55.35 55.39 54.23 54.45 5,392,376 -0.83(-1.51%)
Sep 11, 2018 54.39 55.46 54.23 55.28 4,972,273 +0.67(+1.23%)
Sep 10, 2018 54.13 54.78 53.91 54.61 4,105,277 +0.66(+1.23%)
Sep 07, 2018 53.21 54.72 52.84 53.95 6,648,579 +0.40(+0.74%)
Sep 06, 2018 54.28 54.57 53.30 53.55 8,029,532 -0.73(-1.35%)
Sep 05, 2018 55.98 56.55 54.03 54.28 10,001,872 -1.58(-2.84%)
Sep 04, 2018 55.50 56.15 55.45 55.86 5,287,232 +0.38(+0.68%)
Aug 31, 2018 55.48 55.48 55.48 0 +0.04(+0.07%)
Aug 30, 2018 55.34 55.68 55.19 55.45 3,183,425 -0.08(-0.14%)
Aug 29, 2018 55.79 55.85 55.42 55.52 4,788,732 -0.26(-0.46%)
Aug 28, 2018 54.98 55.85 54.85 55.78 7,415,236 +0.99(+1.80%)
Aug 27, 2018 54.53 54.96 54.34 54.79 4,510,013 +0.54(+1.00%)
Aug 24, 2018 53.87 54.44 53.65 54.25 3,319,599 +0.23(+0.42%)
Aug 23, 2018 53.90 54.38 53.81 54.02 3,216,697 +0.03(+0.05%)
Aug 22, 2018 54.55 54.55 53.87 53.99 4,475,454 -0.65(-1.20%)
Aug 21, 2018 54.58 55.06 54.50 54.65 4,987,789 +0.17(+0.31%)
Aug 20, 2018 53.10 54.74 53.00 54.48 7,384,124 +1.68(+3.18%)
Aug 17, 2018 52.65 53.12 52.48 52.80 3,442,813 +0.19(+0.36%)
Aug 16, 2018 52.49 52.94 52.39 52.61 3,547,889 +0.21(+0.40%)
Aug 15, 2018 51.99 52.70 51.57 52.40 5,161,047 +0.45(+0.86%)
Aug 14, 2018 51.48 52.24 51.47 51.95 3,646,995 +0.51(+1.00%)
Aug 13, 2018 52.07 52.07 51.01 51.44 4,107,031 -0.46(-0.90%)
Aug 10, 2018 51.97 52.02 51.09 51.91 4,431,472 -0.60(-1.14%)
Aug 09, 2018 52.38 52.86 52.30 52.50 3,046,518 +0.10(+0.20%)
Aug 08, 2018 52.06 52.70 52.04 52.40 3,754,547 +0.50(+0.97%)
Aug 07, 2018 51.80 52.26 51.73 51.90 4,664,278 +0.27(+0.51%)
Aug 06, 2018 51.33 51.74 51.08 51.63 3,290,908 +0.15(+0.29%)
Aug 03, 2018 51.38 51.65 51.24 51.48 3,317,175 +0.33(+0.65%)
Aug 02, 2018 50.48 51.33 50.22 51.15 4,725,755 +0.30(+0.60%)
Aug 01, 2018 51.98 52.06 50.65 50.84 4,430,409 -0.79(-1.53%)
Jul 31, 2018 51.17 52.23 51.05 51.63 6,374,741 +0.60(+1.17%)
Jul 30, 2018 51.54 52.07 51.00 51.03 5,983,236 -0.64(-1.23%)
Jul 27, 2018 51.19 51.96 51.16 51.67 6,915,559 +0.46(+0.89%)
Jul 26, 2018 49.01 51.45 48.87 51.21 10,879,603 +2.20(+4.49%)
Jul 25, 2018 48.63 49.07 48.63 49.01 4,983,045 +0.31(+0.64%)
Jul 24, 2018 49.36 49.53 48.60 48.70 4,936,543 -0.53(-1.07%)
Jul 23, 2018 48.81 49.36 48.37 49.23 4,785,098 +0.24(+0.48%)
Jul 20, 2018 49.62 49.84 48.97 48.99 7,107,535 -0.95(-1.91%)
Jul 19, 2018 49.81 50.17 49.41 49.94 6,782,507 +0.19(+0.38%)
Jul 18, 2018 49.42 50.46 49.36 49.76 10,836,080 +1.56(+3.25%)
Jul 17, 2018 47.68 48.60 47.68 48.19 5,622,013 +0.44(+0.93%)
Jul 16, 2018 47.96 47.97 47.20 47.75 9,129,972 -0.09(-0.20%)
Jul 13, 2018 47.59 48.05 47.43 47.84 7,254,872 +0.04(+0.08%)
Jul 12, 2018 47.96 48.32 46.29 47.80 13,396,580 +0.84(+1.79%)
Jul 11, 2018 46.97 11,058,484 -0.72(-1.50%)
Jul 10, 2018 47.68 47.74 46.75 47.68 7,805,112 +0.08(+0.18%)
Jul 09, 2018 46.72 47.85 46.46 47.60 8,378,344 +0.88(+1.88%)
Jul 06, 2018 46.49 46.91 46.25 46.72 5,203,084 +0.30(+0.65%)
Jul 05, 2018 46.27 46.43 45.72 46.42 6,723,660 +0.45(+0.98%)
Jul 03, 2018 45.97 45.97 45.97 0 -1.07(-2.28%)
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.