Skip to main content

Delta Air Lines (NY: DAL )

47.81 +0.50 (+1.06%)
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.14 30.31 28.21 28.32 25,157,130 -0.14(-0.49%)
Mar 30, 2020 28.28 29.08 25.81 28.46 29,722,774 -0.87(-2.98%)
Mar 27, 2020 30.50 31.09 28.81 29.34 35,215,792 -2.13(-6.78%)
Mar 26, 2020 32.37 35.63 30.20 31.47 58,264,280 +0.60(+1.93%)
Mar 25, 2020 31.26 33.04 27.20 30.87 71,207,080 +4.18(+15.66%)
Mar 24, 2020 26.07 28.77 24.34 26.70 66,068,896 +4.64(+21.02%)
Mar 23, 2020 22.01 22.66 20.45 22.06 44,689,688 +0.86(+4.07%)
Mar 20, 2020 23.00 26.66 21.11 21.20 55,464,668 -0.16(-0.74%)
Mar 19, 2020 23.19 23.98 19.86 21.35 44,913,360 -1.37(-6.03%)
Mar 18, 2020 29.57 29.57 18.96 22.72 64,634,012 -8.79(-27.88%)
Mar 17, 2020 35.97 36.92 30.38 31.51 33,319,882 -4.04(-11.37%)
Mar 16, 2020 32.56 37.80 31.00 35.55 35,783,412 -2.53(-6.65%)
Mar 13, 2020 38.26 38.46 34.54 38.08 33,293,568 +4.62(+13.79%)
Mar 12, 2020 37.20 38.50 33.22 33.47 36,570,448 -8.90(-21.00%)
Mar 11, 2020 43.68 44.02 41.43 42.36 23,729,416 -2.78(-6.16%)
Mar 10, 2020 45.24 45.55 41.16 45.14 28,898,226 +1.94(+4.48%)
Mar 09, 2020 42.73 44.68 42.11 43.20 25,957,328 -2.35(-5.16%)
Mar 06, 2020 43.16 46.59 42.56 45.56 25,997,618 +0.87(+1.96%)
Mar 05, 2020 46.16 46.23 44.10 44.68 23,064,094 -3.46(-7.20%)
Mar 04, 2020 47.16 48.29 45.69 48.15 20,521,918 +2.30(+5.02%)
Mar 03, 2020 49.45 49.61 45.71 45.85 26,520,440 -0.97(-2.08%)
Mar 02, 2020 45.89 46.91 44.01 46.82 20,226,314 +1.02(+2.23%)
Feb 28, 2020 45.69 47.44 44.81 45.80 20,005,816 -2.05(-4.27%)
Feb 27, 2020 46.38 50.61 44.70 47.84 22,097,904 -1.39(-2.82%)
Feb 26, 2020 51.07 51.40 48.65 49.23 16,102,553 -1.29(-2.55%)
Feb 25, 2020 54.14 54.31 50.38 50.52 15,949,925 -3.32(-6.16%)
Feb 24, 2020 54.35 54.98 52.94 53.84 18,094,962 -3.61(-6.29%)
Feb 21, 2020 57.54 57.60 56.46 57.45 6,341,939 -0.51(-0.87%)
Feb 20, 2020 57.78 58.56 57.70 57.96 5,277,640 -0.13(-0.22%)
Feb 19, 2020 58.07 58.16 57.61 58.09 4,430,357 +0.19(+0.33%)
Feb 18, 2020 58.04 58.63 57.59 57.90 5,771,712 -0.18(-0.31%)
Feb 14, 2020 58.41 58.63 57.76 58.07 3,864,287 -0.23(-0.39%)
Feb 13, 2020 57.92 58.38 57.53 58.30 4,414,117 -0.34(-0.57%)
Feb 12, 2020 58.46 59.08 58.35 58.63 5,301,073 +0.80(+1.38%)
Feb 11, 2020 57.28 58.27 57.16 57.84 4,630,968 +0.94(+1.65%)
Feb 10, 2020 56.73 57.30 56.62 56.90 4,604,011 -0.21(-0.36%)
Feb 07, 2020 57.15 57.43 56.71 57.11 3,891,469 -0.26(-0.45%)
Feb 06, 2020 58.96 59.19 57.20 57.36 5,282,906 -0.70(-1.21%)
Feb 05, 2020 58.14 58.47 57.78 58.06 6,153,457 +0.95(+1.66%)
Feb 04, 2020 56.40 57.58 56.35 57.12 6,977,648 +1.86(+3.37%)
Feb 03, 2020 55.41 56.45 55.21 55.25 7,604,429 +0.30(+0.54%)
Jan 31, 2020 55.90 56.28 54.65 54.96 9,453,508 -1.14(-2.04%)
Jan 30, 2020 54.87 56.38 54.87 56.10 6,063,680 +0.25(+0.44%)
Jan 29, 2020 56.83 56.99 55.78 55.85 5,742,632 -0.82(-1.44%)
Jan 28, 2020 56.74 57.16 55.95 56.67 6,426,392 +1.15(+2.08%)
Jan 27, 2020 55.70 56.38 54.84 55.52 13,273,454 -2.46(-4.25%)
Jan 24, 2020 59.26 59.36 57.03 57.98 11,146,087 -1.44(-2.42%)
Jan 23, 2020 58.36 59.53 57.37 59.42 7,883,228 +0.62(+1.06%)
Jan 22, 2020 59.78 59.87 58.72 58.80 7,193,835 -0.69(-1.16%)
Jan 21, 2020 60.39 60.74 57.61 59.49 16,817,964 -1.67(-2.72%)
Jan 17, 2020 61.26 61.60 61.00 61.16 5,852,215 +0.15(+0.24%)
Jan 16, 2020 61.19 61.60 60.76 61.01 5,020,867 +0.26(+0.42%)
Jan 15, 2020 60.68 61.07 60.17 60.75 8,063,772 +0.17(+0.28%)
Jan 14, 2020 61.17 61.38 60.01 60.59 16,688,560 +1.93(+3.29%)
Jan 13, 2020 58.20 58.86 58.20 58.65 8,533,560 +0.25(+0.42%)
Jan 10, 2020 58.41 58.65 57.80 58.41 8,400,211 +0.28(+0.47%)
Jan 09, 2020 58.43 58.63 57.76 58.13 5,412,712 +0.11(+0.19%)
Jan 08, 2020 56.94 58.57 56.92 58.02 8,640,394 +1.22(+2.15%)
Jan 07, 2020 57.10 57.25 56.66 56.80 5,693,779 -0.05(-0.09%)
Jan 06, 2020 56.19 56.95 55.86 56.85 5,582,727 -0.39(-0.69%)
Jan 03, 2020 56.69 57.30 56.11 57.24 9,209,074 -0.97(-1.66%)
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.