Delta Air Lines (NY: DAL )

46.11 USD +1.18 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 49.81 50.31 49.51 49.54 6,703,930 -0.26(-0.52%)
Jun 28, 2018 49.82 50.01 49.05 49.80 6,871,801 -0.09(-0.18%)
Jun 27, 2018 51.03 51.18 49.70 49.89 9,035,663 -1.18(-2.31%)
Jun 26, 2018 51.53 51.62 50.91 51.07 4,810,312 -0.24(-0.47%)
Jun 25, 2018 52.28 52.60 50.72 51.31 7,547,713 -1.41(-2.67%)
Jun 22, 2018 53.50 53.99 52.42 52.72 11,051,330 -1.01(-1.88%)
Jun 21, 2018 53.80 54.31 53.40 53.73 4,806,813 -0.11(-0.20%)
Jun 20, 2018 54.00 54.59 53.71 53.84 4,541,273 +0.06(+0.11%)
Jun 19, 2018 54.33 54.44 53.32 53.78 5,830,798 -1.02(-1.86%)
Jun 18, 2018 54.73 55.05 54.30 54.80 5,835,060 -0.38(-0.69%)
Jun 15, 2018 55.18 54.90 55.18 8,125,311 +0.28(+0.51%)
Jun 14, 2018 54.78 55.49 54.61 54.90 5,456,003 +0.25(+0.46%)
Jun 13, 2018 54.63 55.07 54.38 54.65 4,383,073 +0.10(+0.18%)
Jun 12, 2018 54.84 54.84 53.98 54.55 5,253,726 -0.34(-0.62%)
Jun 11, 2018 54.36 55.84 54.24 54.89 6,800,804 +0.80(+1.48%)
Jun 08, 2018 53.06 54.14 53.06 54.09 5,858,539 +0.63(+1.18%)
Jun 07, 2018 53.91 54.07 52.88 53.46 6,857,988 -0.71(-1.31%)
Jun 06, 2018 54.31 54.17 10,825,058 -0.50(-0.91%)
Jun 05, 2018 54.96 55.00 54.29 54.67 4,967,191 -0.52(-0.94%)
Jun 04, 2018 54.78 55.43 54.45 55.19 4,472,308 +0.77(+1.41%)
Jun 01, 2018 54.42 54.73 54.07 54.42 4,317,819 +0.37(+0.68%)
May 31, 2018 54.42 54.84 53.94 54.05 5,365,467 -0.26(-0.48%)
May 30, 2018 54.49 54.71 53.67 54.31 4,149,551 +0.08(+0.15%)
May 29, 2018 55.39 55.60 53.82 54.23 6,544,633 -1.64(-2.94%)
May 25, 2018 55.87 55.87 55.87 0 +1.47(+2.70%)
May 24, 2018 53.53 54.57 53.53 54.40 5,251,242 +1.00(+1.87%)
May 23, 2018 53.21 53.46 52.98 53.40 3,692,007 -0.12(-0.22%)
May 22, 2018 54.38 54.99 53.42 53.52 4,943,648 -0.46(-0.85%)
May 21, 2018 53.27 54.35 53.24 53.98 5,413,593 +1.03(+1.95%)
May 18, 2018 53.01 53.23 52.81 52.95 5,819,024 -0.15(-0.28%)
May 17, 2018 53.42 53.97 53.00 53.10 6,069,640 -0.38(-0.71%)
May 16, 2018 52.41 53.99 52.41 53.48 6,997,414 +1.11(+2.12%)
May 15, 2018 51.97 52.72 51.76 52.37 6,572,809 +0.28(+0.54%)
May 14, 2018 52.90 53.26 51.85 52.09 10,466,443 -0.81(-1.53%)
May 11, 2018 52.00 53.08 51.88 52.90 7,810,765 +0.84(+1.61%)
May 10, 2018 51.55 52.32 51.32 52.06 7,590,716 +0.44(+0.85%)
May 09, 2018 52.17 52.28 51.46 51.62 8,403,937 -0.75(-1.43%)
May 08, 2018 52.06 53.06 51.95 52.37 6,361,078 +0.47(+0.91%)
May 07, 2018 52.40 52.40 51.47 51.90 6,055,826 -0.44(-0.84%)
May 04, 2018 51.58 52.49 51.58 52.34 4,535,243 +0.55(+1.06%)
May 03, 2018 52.02 52.12 51.09 51.79 7,082,070 -0.57(-1.09%)
May 02, 2018 52.81 53.17 52.28 52.36 5,142,825 -0.38(-0.72%)
May 01, 2018 52.27 52.85 51.85 52.74 6,799,159 +0.52(+1.00%)
Apr 30, 2018 53.55 53.78 52.22 52.22 8,170,237 -1.28(-2.39%)
Apr 27, 2018 53.27 53.70 53.09 53.50 5,699,001 +0.37(+0.70%)
Apr 26, 2018 53.90 54.04 52.78 53.13 12,126,566 -1.52(-2.78%)
Apr 25, 2018 53.94 54.96 53.21 54.65 7,219,837 +0.84(+1.56%)
Apr 24, 2018 54.77 55.30 53.11 53.81 7,654,987 -0.80(-1.46%)
Apr 23, 2018 55.77 55.80 54.17 54.61 5,360,408 -0.79(-1.43%)
Apr 20, 2018 55.23 55.82 55.16 55.40 7,445,747 +0.33(+0.60%)
Apr 19, 2018 55.04 55.23 54.56 55.07 5,217,484 -0.14(-0.25%)
Apr 18, 2018 55.01 56.02 54.72 55.21 7,503,964 +0.66(+1.21%)
Apr 17, 2018 55.00 55.20 54.03 54.55 7,378,586 +0.25(+0.46%)
Apr 16, 2018 53.27 54.83 53.26 54.30 9,490,373 +1.38(+2.61%)
Apr 13, 2018 53.62 54.44 52.50 52.92 9,925,885 -0.06(-0.11%)
Apr 12, 2018 52.60 53.62 51.95 52.98 12,713,185 +1.51(+2.93%)
Apr 11, 2018 52.00 52.54 51.36 51.47 7,795,117 -0.89(-1.70%)
Apr 10, 2018 53.35 53.38 51.42 52.36 12,288,201 -0.20(-0.38%)
Apr 09, 2018 53.36 53.70 52.48 52.56 6,178,170 -0.49(-0.92%)
Apr 06, 2018 53.85 54.30 52.51 53.05 6,918,673 -1.16(-2.14%)
Apr 05, 2018 54.31 54.47 53.70 54.21 4,416,013 +0.35(+0.65%)
Apr 04, 2018 52.79 53.98 52.60 53.86 6,377,775 +0.14(+0.26%)
Apr 03, 2018 52.49 53.76 52.27 53.72 6,776,125 +1.77(+3.41%)
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.