Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 49.04 50.02 48.70 49.93 9,478,827 +1.29(+2.64%)
Mar 28, 2019 48.44 48.96 48.23 48.64 6,828,105 +0.34(+0.70%)
Mar 27, 2019 47.41 48.84 47.34 48.30 8,180,326 +0.85(+1.79%)
Mar 26, 2019 47.71 47.97 47.05 47.45 5,505,429 +0.06(+0.12%)
Mar 25, 2019 47.94 48.37 47.33 47.39 6,676,439 -0.71(-1.47%)
Mar 22, 2019 48.37 48.56 47.86 48.10 6,099,894 -0.52(-1.07%)
Mar 21, 2019 48.05 48.92 48.04 48.62 5,304,983 +0.42(+0.86%)
Mar 20, 2019 49.19 49.19 48.11 48.20 8,019,921 -1.05(-2.14%)
Mar 19, 2019 49.29 49.67 49.12 49.26 5,800,338 +0.21(+0.43%)
Mar 18, 2019 49.36 49.54 48.84 49.05 6,636,342 -0.44(-0.88%)
Mar 15, 2019 49.58 49.75 49.28 49.48 8,475,316 +0.24(+0.49%)
Mar 14, 2019 49.66 50.34 49.14 49.24 8,326,901 -0.08(-0.16%)
Mar 13, 2019 49.28 49.38 48.41 49.32 10,894,777 +0.34(+0.69%)
Mar 12, 2019 49.48 49.61 48.35 48.98 8,344,460 -0.43(-0.88%)
Mar 11, 2019 48.14 49.57 48.11 49.41 9,174,171 +1.48(+3.09%)
Mar 08, 2019 47.61 47.94 47.29 47.93 8,866,168 +0.00(+0.00%)
Mar 07, 2019 47.86 48.14 47.13 47.93 8,466,284 -0.12(-0.24%)
Mar 06, 2019 48.15 48.60 47.79 48.05 9,003,216 -0.01(-0.02%)
Mar 05, 2019 48.36 48.80 47.76 48.06 10,137,450 +0.90(+1.91%)
Mar 04, 2019 47.40 47.91 46.81 47.16 10,543,810 -0.16(-0.35%)
Mar 01, 2019 47.72 48.07 46.60 47.33 11,787,521 -0.60(-1.25%)
Feb 28, 2019 48.42 48.49 47.89 47.92 9,810,786 -0.48(-1.00%)
Feb 27, 2019 48.93 48.98 47.95 48.41 9,419,283 -0.66(-1.35%)
Feb 26, 2019 49.34 49.88 49.03 49.07 7,112,007 -0.28(-0.56%)
Feb 25, 2019 49.73 49.79 49.21 49.35 6,438,619 -0.11(-0.21%)
Feb 22, 2019 49.53 49.88 49.19 49.45 5,639,347 +0.04(+0.08%)
Feb 21, 2019 49.15 49.78 49.05 49.42 6,891,307 +0.23(+0.47%)
Feb 20, 2019 49.13 49.57 48.54 49.19 7,810,071 -0.56(-1.12%)
Feb 19, 2019 48.95 50.13 48.95 49.74 8,234,810 +0.71(+1.45%)
Feb 15, 2019 48.85 49.41 48.54 49.03 6,763,216 +0.58(+1.19%)
Feb 14, 2019 48.06 48.70 47.96 48.46 6,021,464 +0.07(+0.14%)
Feb 13, 2019 48.04 48.70 47.88 48.39 5,995,355 +0.50(+1.04%)
Feb 12, 2019 48.82 49.02 47.88 47.89 8,644,826 -0.69(-1.42%)
Feb 11, 2019 48.58 48.98 48.57 48.58 6,961,085 +0.13(+0.28%)
Feb 08, 2019 48.06 48.50 47.92 48.45 4,642,679 +0.06(+0.12%)
Feb 07, 2019 48.32 48.64 47.97 48.39 5,910,899 -0.11(-0.22%)
Feb 06, 2019 48.16 48.74 47.86 48.49 6,484,896 -0.02(-0.04%)
Feb 05, 2019 48.35 49.01 48.00 48.51 9,090,801 +0.19(+0.40%)
Feb 04, 2019 47.99 48.38 47.57 48.32 5,577,728 +0.40(+0.84%)
Feb 01, 2019 47.64 48.47 47.58 47.92 6,430,889 +0.47(+0.99%)
Jan 31, 2019 48.06 48.39 47.11 47.45 8,630,711 -0.81(-1.67%)
Jan 30, 2019 46.44 48.43 46.42 48.25 13,547,587 +1.97(+4.25%)
Jan 29, 2019 46.47 46.55 45.95 46.29 7,788,995 +0.20(+0.44%)
Jan 28, 2019 45.53 46.50 45.43 46.08 8,554,687 +0.31(+0.67%)
Jan 25, 2019 45.74 46.22 45.02 45.78 12,334,744 +0.16(+0.36%)
Jan 24, 2019 46.32 46.60 45.28 45.61 9,435,373 +0.21(+0.47%)
Jan 23, 2019 45.39 45.88 45.06 45.40 8,437,115 +0.19(+0.42%)
Jan 22, 2019 46.12 46.12 44.96 45.21 8,483,440 -0.97(-2.10%)
Jan 18, 2019 46.69 46.75 46.02 46.18 8,178,157 -0.11(-0.23%)
Jan 17, 2019 45.54 46.62 45.42 46.29 7,618,295 +0.69(+1.52%)
Jan 16, 2019 46.93 47.21 45.51 45.60 10,231,653 -0.32(-0.69%)
Jan 15, 2019 46.05 47.31 44.97 45.91 12,049,153 +0.08(+0.17%)
Jan 14, 2019 45.66 45.98 44.54 45.84 10,511,755 -0.78(-1.67%)
Jan 11, 2019 46.29 46.72 45.68 46.61 6,852,600 -0.16(-0.35%)
Jan 10, 2019 44.81 46.95 43.98 46.78 12,374,832 +0.25(+0.54%)
Jan 09, 2019 45.21 46.77 45.04 46.53 8,431,436 +0.96(+2.11%)
Jan 08, 2019 46.54 46.72 45.07 45.57 8,573,413 -0.36(-0.79%)
Jan 07, 2019 46.08 46.50 45.24 45.93 9,762,248 +0.06(+0.13%)
Jan 04, 2019 44.51 46.87 44.39 45.87 11,498,092 +2.09(+4.78%)
Jan 03, 2019 46.56 46.98 43.27 43.78 19,472,892 -4.30(-8.94%)
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.