Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 57.36 57.59 57.21 57.35 2,974,761 -0.18(-0.31%)
Dec 30, 2019 58.10 58.15 57.11 57.52 3,853,846 -0.41(-0.71%)
Dec 27, 2019 58.48 58.49 57.65 57.94 3,608,524 -0.47(-0.81%)
Dec 26, 2019 58.33 58.56 58.11 58.41 2,513,020 +0.17(+0.29%)
Dec 24, 2019 58.51 58.56 58.02 58.24 1,097,129 -0.05(-0.08%)
Dec 23, 2019 58.03 58.76 57.89 58.29 3,720,115 +0.46(+0.80%)
Dec 20, 2019 58.40 58.42 57.77 57.83 6,145,719 -0.17(-0.29%)
Dec 19, 2019 57.49 58.09 57.29 58.00 4,543,584 +0.55(+0.96%)
Dec 18, 2019 58.34 58.49 57.32 57.45 5,126,124 -0.11(-0.19%)
Dec 17, 2019 57.29 58.15 57.20 57.55 6,794,627 +0.26(+0.46%)
Dec 16, 2019 56.06 57.36 56.04 57.29 7,607,878 +1.66(+2.98%)
Dec 13, 2019 55.69 56.18 55.34 55.63 4,529,036 +0.04(+0.07%)
Dec 12, 2019 54.83 56.38 54.53 55.59 9,043,000 +1.58(+2.92%)
Dec 11, 2019 54.33 54.45 53.89 54.01 5,653,705 -0.44(-0.81%)
Dec 10, 2019 54.72 55.28 54.36 54.46 4,968,040 -0.26(-0.48%)
Dec 09, 2019 54.91 55.06 54.57 54.72 4,137,051 -0.33(-0.61%)
Dec 06, 2019 55.35 55.50 55.03 55.05 4,658,236 +0.26(+0.47%)
Dec 05, 2019 55.30 55.32 54.62 54.80 3,976,898 -0.18(-0.32%)
Dec 04, 2019 54.87 55.48 54.68 54.98 4,854,049 +0.43(+0.79%)
Dec 03, 2019 54.81 54.92 53.48 54.54 7,396,280 -1.11(-1.99%)
Dec 02, 2019 56.14 56.53 55.62 55.65 5,739,241 -0.55(-0.98%)
Nov 29, 2019 56.04 56.73 55.91 56.20 2,705,858 +0.24(+0.42%)
Nov 27, 2019 56.42 56.47 55.58 55.97 4,144,291 -0.38(-0.68%)
Nov 26, 2019 55.23 56.37 55.16 56.35 4,984,580 +1.09(+1.97%)
Nov 25, 2019 55.30 55.59 54.61 55.26 6,957,037 +0.24(+0.43%)
Nov 22, 2019 54.49 55.04 54.06 55.02 9,838,576 +0.78(+1.45%)
Nov 21, 2019 54.66 54.91 54.19 54.24 5,120,029 -0.35(-0.65%)
Nov 20, 2019 55.70 55.75 54.21 54.59 7,529,297 -1.11(-1.99%)
Nov 19, 2019 56.24 56.38 55.60 55.70 4,797,569 -0.27(-0.49%)
Nov 18, 2019 55.68 55.99 55.40 55.98 3,863,139 +0.23(+0.40%)
Nov 15, 2019 55.79 56.12 55.72 55.75 4,435,935 +0.29(+0.53%)
Nov 14, 2019 55.18 55.65 54.99 55.46 3,838,152 +0.05(+0.09%)
Nov 13, 2019 55.64 55.78 55.21 55.41 4,238,697 -0.71(-1.26%)
Nov 12, 2019 56.48 56.57 55.94 56.11 4,512,016 +0.01(+0.02%)
Nov 11, 2019 56.15 56.41 55.99 56.10 3,886,859 -0.36(-0.64%)
Nov 08, 2019 56.37 56.54 55.93 56.47 4,916,024 -0.08(-0.14%)
Nov 07, 2019 56.80 57.30 56.47 56.54 7,904,680 +0.08(+0.14%)
Nov 06, 2019 56.39 56.49 55.93 56.47 5,221,237 +0.07(+0.12%)
Nov 05, 2019 56.17 57.02 55.95 56.40 7,051,727 +0.62(+1.11%)
Nov 04, 2019 55.65 55.87 55.33 55.78 6,283,880 +0.84(+1.54%)
Nov 01, 2019 54.48 54.99 54.16 54.94 5,495,844 +0.92(+1.71%)
Oct 31, 2019 53.96 54.13 53.36 54.01 7,162,580 -0.24(-0.43%)
Oct 30, 2019 54.29 54.34 53.74 54.25 3,889,031 -0.06(-0.11%)
Oct 29, 2019 54.07 54.79 54.04 54.31 4,568,514 +0.21(+0.38%)
Oct 28, 2019 53.66 54.26 53.66 54.10 4,044,711 +0.56(+1.04%)
Oct 25, 2019 52.57 53.68 52.56 53.54 4,499,770 +0.79(+1.51%)
Oct 24, 2019 53.25 53.60 52.45 52.75 4,924,832 -0.02(-0.04%)
Oct 23, 2019 53.00 53.19 52.56 52.77 4,990,566 -0.43(-0.81%)
Oct 22, 2019 53.24 53.50 52.62 53.20 5,817,404 +0.07(+0.13%)
Oct 21, 2019 52.75 53.52 52.66 53.13 6,939,017 +0.73(+1.39%)
Oct 18, 2019 51.78 52.55 51.77 52.40 7,156,942 +0.45(+0.86%)
Oct 17, 2019 52.10 52.33 51.83 51.95 4,547,121 +0.19(+0.38%)
Oct 16, 2019 52.32 52.69 51.66 51.76 5,711,734 -0.46(-0.88%)
Oct 15, 2019 51.80 52.55 51.60 52.21 8,879,156 +0.63(+1.23%)
Oct 14, 2019 50.67 51.78 50.59 51.58 6,918,647 +0.04(+0.08%)
Oct 11, 2019 52.08 52.34 51.24 51.54 11,318,153 -0.15(-0.28%)
Oct 10, 2019 50.57 51.84 49.71 51.69 27,150,480 -0.80(-1.52%)
Oct 09, 2019 52.57 52.95 52.17 52.49 7,893,209 +0.70(+1.35%)
Oct 08, 2019 51.61 52.66 51.48 51.79 8,275,587 -0.16(-0.30%)
Oct 07, 2019 52.32 52.67 51.82 51.94 9,021,533 -0.44(-0.84%)
Oct 04, 2019 51.45 52.52 51.28 52.38 6,849,058 +0.95(+1.86%)
Oct 03, 2019 51.71 52.43 50.43 51.43 14,817,171 -1.48(-2.80%)
Oct 02, 2019 54.26 54.27 51.46 52.91 14,372,842 -2.59(-4.67%)
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.