Skip to main content

Delta Air Lines (NY: DAL )

47.40 +0.48 (+1.02%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2018 46.41 47.27 46.09 47.04 8,807,915 +0.36(+0.77%)
Jun 29, 2018 46.94 47.41 46.65 46.68 7,114,179 -0.24(-0.52%)
Jun 28, 2018 46.95 47.13 46.22 46.93 7,292,322 -0.08(-0.18%)
Jun 27, 2018 48.09 48.23 46.83 47.01 9,588,603 -1.11(-2.31%)
Jun 26, 2018 48.56 48.64 47.98 48.12 5,104,680 -0.23(-0.47%)
Jun 25, 2018 49.27 49.57 47.79 48.35 8,009,597 -1.33(-2.67%)
Jun 22, 2018 50.41 50.88 49.40 49.68 11,727,619 -0.95(-1.88%)
Jun 21, 2018 50.70 51.18 50.32 50.63 5,100,967 -0.10(-0.20%)
Jun 20, 2018 50.89 51.44 50.61 50.74 4,819,177 +0.06(+0.11%)
Jun 19, 2018 51.20 51.30 50.25 50.68 6,187,615 -0.96(-1.86%)
Jun 18, 2018 51.57 51.88 51.17 51.64 6,192,138 -0.36(-0.69%)
Jun 15, 2018 52.00 51.73 52.00 8,622,542 +0.26(+0.51%)
Jun 14, 2018 51.62 52.29 51.46 51.73 5,789,884 +0.24(+0.46%)
Jun 13, 2018 51.48 51.89 51.24 51.50 4,651,296 +0.09(+0.18%)
Jun 12, 2018 51.68 51.68 50.87 51.40 5,575,229 -0.32(-0.62%)
Jun 11, 2018 51.23 52.62 51.11 51.72 7,216,981 +0.75(+1.48%)
Jun 08, 2018 50.00 51.02 50.00 50.97 6,217,054 +0.59(+1.18%)
Jun 07, 2018 50.80 50.95 49.84 50.38 7,277,664 -0.67(-1.31%)
Jun 06, 2018 51.18 51.05 11,487,500 -0.47(-0.91%)
Jun 05, 2018 51.79 51.83 51.16 51.52 5,271,159 -0.49(-0.94%)
Jun 04, 2018 51.62 52.23 51.31 52.01 4,745,992 +0.73(+1.41%)
Jun 01, 2018 51.28 51.57 50.95 51.28 4,582,049 +0.35(+0.68%)
May 31, 2018 51.28 51.68 50.83 50.93 5,693,808 -0.24(-0.48%)
May 30, 2018 51.35 51.56 50.58 51.18 4,403,484 +0.08(+0.15%)
May 29, 2018 52.20 52.39 50.72 51.10 6,945,133 -1.55(-2.94%)
May 25, 2018 52.65 52.65 52.65 0 +1.39(+2.70%)
May 24, 2018 50.44 51.42 50.44 51.26 5,572,593 +0.94(+1.87%)
May 23, 2018 50.14 50.38 49.92 50.32 3,917,940 -0.11(-0.22%)
May 22, 2018 51.24 51.82 50.34 50.43 5,246,176 -0.43(-0.85%)
May 21, 2018 50.20 51.22 50.17 50.87 5,744,879 +0.97(+1.95%)
May 18, 2018 49.95 50.16 49.76 49.90 6,175,120 -0.14(-0.28%)
May 17, 2018 50.34 50.86 49.94 50.04 6,441,073 -0.36(-0.71%)
May 16, 2018 49.39 50.88 49.39 50.40 7,425,622 +1.05(+2.12%)
May 15, 2018 48.97 49.68 48.78 49.35 6,975,034 +0.26(+0.54%)
May 14, 2018 49.85 50.19 48.86 49.09 11,106,940 -0.76(-1.53%)
May 11, 2018 49.00 50.02 48.89 49.85 8,288,747 +0.79(+1.61%)
May 10, 2018 48.58 49.30 48.36 49.06 8,055,232 +0.70(+1.45%)
May 09, 2018 48.87 48.97 48.20 48.36 8,971,225 -0.70(-1.43%)
May 08, 2018 48.77 49.70 48.66 49.06 6,790,468 +0.44(+0.91%)
May 07, 2018 49.09 49.09 48.21 48.62 6,464,610 -0.41(-0.84%)
May 04, 2018 48.32 49.17 48.32 49.03 4,841,384 +0.52(+1.06%)
May 03, 2018 48.73 48.82 47.86 48.52 7,560,129 -0.53(-1.09%)
May 02, 2018 49.47 49.81 48.97 49.05 5,489,979 -0.36(-0.72%)
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.