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 28, 2019 56.89 57.42 56.70 56.75 8,034,800 -0.07(-0.12%)
Jun 27, 2019 56.75 57.42 56.50 56.82 4,375,403 +0.44(+0.78%)
Jun 26, 2019 56.07 56.81 55.84 56.38 4,437,735 +0.46(+0.82%)
Jun 25, 2019 56.05 56.72 55.86 55.92 3,579,567 -0.15(-0.27%)
Jun 24, 2019 56.10 56.23 55.67 56.07 2,896,000 +0.08(+0.14%)
Jun 21, 2019 56.00 56.86 55.55 55.99 8,573,600 +0.02(+0.04%)
Jun 20, 2019 56.85 56.88 55.33 55.97 5,055,779 -0.39(-0.69%)
Jun 19, 2019 56.28 56.56 55.95 56.36 3,196,821 +0.33(+0.59%)
Jun 18, 2019 55.95 56.52 55.46 56.03 3,642,521 +0.36(+0.65%)
Jun 17, 2019 55.78 55.94 55.26 55.67 4,057,417 -0.32(-0.57%)
Jun 14, 2019 56.57 56.63 55.78 55.99 4,382,400 -0.53(-0.94%)
Jun 13, 2019 55.69 57.24 55.67 56.52 6,300,572 +1.07(+1.93%)
Jun 12, 2019 55.05 55.48 54.90 55.45 3,856,327 +0.57(+1.04%)
Jun 11, 2019 55.02 55.31 54.48 54.88 2,833,733 +0.15(+0.27%)
Jun 10, 2019 55.50 55.90 54.65 54.73 3,312,061 -0.34(-0.62%)
Jun 07, 2019 54.92 55.85 54.92 55.07 4,234,800 +0.38(+0.69%)
Jun 06, 2019 55.06 55.22 54.36 54.69 6,192,026 -0.25(-0.46%)
Jun 05, 2019 54.85 55.23 54.24 54.94 6,379,209 +0.63(+1.16%)
Jun 04, 2019 52.85 54.37 52.82 54.31 7,618,891 +2.21(+4.24%)
Jun 03, 2019 51.48 52.70 51.41 52.10 7,244,632 +0.60(+1.17%)
May 31, 2019 52.47 52.80 51.31 51.50 5,615,100 -1.53(-2.89%)
May 30, 2019 53.38 53.80 52.87 53.03 3,715,633 -0.34(-0.64%)
May 29, 2019 53.75 53.75 52.81 53.37 3,929,676 -0.51(-0.95%)
May 28, 2019 54.14 54.63 53.87 53.88 3,349,821 -0.24(-0.44%)
May 24, 2019 54.42 54.62 53.71 54.12 2,503,100 +0.12(+0.22%)
May 23, 2019 53.65 54.75 53.24 54.00 5,207,480 -0.06(-0.11%)
May 22, 2019 54.49 54.84 53.89 54.06 3,616,640 -0.77(-1.40%)
May 21, 2019 54.68 55.03 54.59 54.83 2,816,770 +0.55(+1.01%)
May 20, 2019 54.00 54.67 53.75 54.28 3,722,156 -0.61(-1.11%)
May 17, 2019 54.76 55.54 54.49 54.89 3,969,800 -0.49(-0.88%)
May 16, 2019 55.14 55.96 55.14 55.38 2,731,370 +0.33(+0.60%)
May 15, 2019 54.58 55.37 54.09 55.05 2,999,135 -0.20(-0.36%)
May 14, 2019 54.90 55.63 54.74 55.25 2,463,425 +0.45(+0.82%)
May 13, 2019 55.44 55.52 54.07 54.80 5,223,709 -1.82(-3.21%)
May 10, 2019 56.25 56.87 55.06 56.62 3,737,800 +0.03(+0.05%)
May 09, 2019 56.14 56.73 55.69 56.59 5,003,469 +0.14(+0.25%)
May 08, 2019 56.77 57.08 56.18 56.45 3,641,444 -0.72(-1.26%)
May 07, 2019 57.25 57.50 56.33 57.17 4,784,825 -0.56(-0.97%)
May 06, 2019 56.98 57.97 56.74 57.73 4,105,758 -0.07(-0.12%)
May 03, 2019 57.73 58.13 57.52 57.80 4,673,000 +0.14(+0.24%)
May 02, 2019 57.32 58.08 57.25 57.66 3,426,141 +0.48(+0.84%)
May 01, 2019 58.20 58.51 57.10 57.18 5,629,846 -1.11(-1.90%)
Apr 30, 2019 57.82 58.57 57.76 58.29 4,030,310 +0.56(+0.97%)
Apr 29, 2019 57.24 57.90 57.05 57.73 3,215,474 +0.62(+1.09%)
Apr 26, 2019 56.56 57.47 56.48 57.11 3,714,100 +0.40(+0.71%)
Apr 25, 2019 57.84 58.48 56.38 56.71 5,557,502 -1.14(-1.97%)
Apr 24, 2019 58.24 58.53 57.80 57.85 3,275,218 -0.39(-0.67%)
Apr 23, 2019 57.66 58.41 57.66 58.24 4,592,800 +0.49(+0.85%)
Apr 22, 2019 57.79 57.97 57.28 57.75 4,043,849 -0.42(-0.72%)
Apr 18, 2019 58.50 58.58 58.02 58.17 4,108,100 -0.26(-0.44%)
Apr 17, 2019 58.85 58.99 58.09 58.43 4,984,093 +0.32(+0.55%)
Apr 16, 2019 57.66 58.12 57.65 58.11 3,968,720 +0.66(+1.15%)
Apr 15, 2019 58.00 58.11 57.37 57.45 5,326,336 -0.60(-1.03%)
Apr 12, 2019 58.83 58.84 57.55 58.05 7,693,900 -0.34(-0.58%)
Apr 11, 2019 57.95 58.84 57.82 58.39 8,452,446 +0.47(+0.81%)
Apr 10, 2019 58.97 58.97 56.77 57.92 14,397,948 +0.97(+1.70%)
Apr 09, 2019 57.20 57.44 56.78 56.95 9,579,455 -0.76(-1.32%)
Apr 08, 2019 57.50 57.90 56.91 57.71 7,916,323 -0.02(-0.03%)
Apr 05, 2019 57.44 58.20 57.33 57.73 6,918,300 +0.51(+0.89%)
Apr 04, 2019 57.46 57.67 56.37 57.22 8,997,497 +0.22(+0.39%)
Apr 03, 2019 55.96 57.57 55.81 57.00 13,299,225 +1.67(+3.02%)
Apr 02, 2019 54.53 55.94 53.92 55.33 15,920,002 +3.15(+6.04%)
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.