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 (%)
Aug 30, 2019 56.91 57.61 56.36 56.63 4,361,852 -0.02(-0.03%)
Aug 29, 2019 55.90 56.89 55.84 56.65 4,190,664 +1.17(+2.12%)
Aug 28, 2019 54.65 55.95 54.61 55.47 5,378,692 +0.53(+0.96%)
Aug 27, 2019 55.42 55.47 54.39 54.94 7,870,556 -0.14(-0.25%)
Aug 26, 2019 55.55 55.66 54.76 55.08 3,488,899 +0.08(+0.14%)
Aug 23, 2019 56.59 56.83 54.65 55.00 6,051,764 -1.72(-3.04%)
Aug 22, 2019 56.89 57.04 56.25 56.72 3,511,758 -0.05(-0.09%)
Aug 21, 2019 57.01 57.32 56.62 56.77 3,080,849 +0.32(+0.57%)
Aug 20, 2019 56.78 56.93 56.36 56.45 2,568,400 -0.50(-0.88%)
Aug 19, 2019 57.43 57.74 56.90 56.95 3,579,764 +0.15(+0.26%)
Aug 16, 2019 56.21 57.12 56.00 56.80 4,318,120 +0.91(+1.63%)
Aug 15, 2019 56.25 56.47 55.57 55.89 4,455,315 -0.12(-0.21%)
Aug 14, 2019 56.69 56.82 55.49 56.01 7,829,145 -1.58(-2.74%)
Aug 13, 2019 56.96 58.64 56.93 57.59 6,331,120 +0.18(+0.31%)
Aug 12, 2019 57.81 58.02 57.03 57.41 4,011,573 -0.85(-1.46%)
Aug 09, 2019 58.42 58.88 57.81 58.26 5,728,475 -0.49(-0.83%)
Aug 08, 2019 58.65 59.16 58.13 58.75 5,531,727 +0.77(+1.33%)
Aug 07, 2019 56.78 58.28 56.21 57.98 7,811,280 +0.44(+0.77%)
Aug 06, 2019 57.24 57.64 56.85 57.54 4,807,088 +0.95(+1.68%)
Aug 05, 2019 58.10 58.12 55.81 56.59 9,048,089 -2.26(-3.84%)
Aug 02, 2019 58.62 59.24 58.21 58.85 3,820,822 -0.19(-0.32%)
Aug 01, 2019 60.00 60.45 58.50 59.03 5,965,124 -0.70(-1.18%)
Jul 31, 2019 61.17 61.20 59.39 59.74 7,386,708 -1.56(-2.54%)
Jul 30, 2019 60.98 61.34 60.77 61.30 2,977,718 +0.17(+0.27%)
Jul 29, 2019 60.66 61.38 60.53 61.13 5,080,450 +0.29(+0.48%)
Jul 26, 2019 60.92 61.32 60.59 60.84 3,941,902 -0.07(-0.11%)
Jul 25, 2019 61.43 61.78 60.52 60.90 5,468,215 -0.91(-1.47%)
Jul 24, 2019 61.06 62.09 61.05 61.81 5,843,279 +0.46(+0.75%)
Jul 23, 2019 59.76 61.37 59.58 61.35 7,663,108 +1.75(+2.94%)
Jul 22, 2019 59.76 59.93 59.38 59.60 4,922,739 +0.37(+0.62%)
Jul 19, 2019 61.13 61.35 59.18 59.23 8,127,032 -1.70(-2.79%)
Jul 18, 2019 60.07 60.93 59.94 60.93 4,609,276 +0.40(+0.66%)
Jul 17, 2019 61.49 61.53 60.48 60.53 7,744,588 -0.88(-1.44%)
Jul 16, 2019 60.17 61.52 60.02 61.42 10,612,050 +1.42(+2.37%)
Jul 15, 2019 59.87 60.69 59.62 60.00 6,055,985 +0.05(+0.08%)
Jul 12, 2019 58.57 60.52 58.37 59.95 10,330,240 +1.45(+2.48%)
Jul 11, 2019 58.59 59.12 57.83 58.50 13,052,122 +0.67(+1.16%)
Jul 10, 2019 57.70 58.03 57.14 57.83 7,986,775 +0.50(+0.87%)
Jul 09, 2019 57.93 58.34 56.95 57.34 8,081,052 -0.40(-0.69%)
Jul 08, 2019 57.28 58.03 57.22 57.73 8,018,941 +0.65(+1.14%)
Jul 05, 2019 57.52 57.75 56.26 57.08 6,063,987 -0.44(-0.76%)
Jul 03, 2019 57.37 57.98 57.27 57.52 3,397,412 +0.59(+1.04%)
Jul 02, 2019 56.99 57.59 56.49 56.93 7,031,998 +0.73(+1.30%)
Jul 01, 2019 55.72 56.30 55.67 56.20 5,162,818 +1.01(+1.83%)
Jun 28, 2019 55.32 55.84 55.14 55.19 8,262,464 -0.07(-0.12%)
Jun 27, 2019 55.19 55.84 54.94 55.25 4,499,379 +0.43(+0.78%)
Jun 26, 2019 54.52 55.24 54.30 54.83 4,563,477 +0.45(+0.82%)
Jun 25, 2019 54.51 55.16 54.32 54.38 3,680,993 -0.15(-0.27%)
Jun 24, 2019 54.55 54.68 54.14 54.52 2,978,057 +0.08(+0.14%)
Jun 21, 2019 54.46 55.29 54.02 54.45 8,816,531 +0.02(+0.04%)
Jun 20, 2019 55.28 55.31 53.80 54.43 5,199,033 -0.38(-0.69%)
Jun 19, 2019 54.73 55.00 54.41 54.81 3,287,402 +0.32(+0.59%)
Jun 18, 2019 54.41 54.96 53.93 54.49 3,745,731 +0.35(+0.65%)
Jun 17, 2019 54.24 54.40 53.74 54.14 4,172,383 -0.31(-0.57%)
Jun 14, 2019 55.01 55.07 54.24 54.45 4,506,574 -0.52(-0.94%)
Jun 13, 2019 54.16 55.66 54.14 54.96 6,479,097 +1.04(+1.93%)
Jun 12, 2019 53.53 53.95 53.39 53.92 3,965,595 +0.55(+1.04%)
Jun 11, 2019 53.50 53.79 52.98 53.37 2,914,026 +0.15(+0.27%)
Jun 10, 2019 53.97 54.35 53.14 53.22 3,405,907 -0.33(-0.62%)
Jun 07, 2019 53.41 54.31 53.41 53.55 4,354,792 +0.37(+0.69%)
Jun 06, 2019 53.54 53.70 52.86 53.18 6,367,475 -0.24(-0.46%)
Jun 05, 2019 53.34 53.71 52.74 53.43 6,559,962 +0.61(+1.16%)
Jun 04, 2019 51.39 52.87 51.36 52.81 7,834,770 +2.15(+4.24%)
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.