Delta Air Lines (NY: DAL )

43.43 USD +0.40 (+0.93%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 28.35 28.66 27.60 28.05 27,017,128 -0.56(-1.96%)
Jun 29, 2020 27.20 28.82 26.58 28.61 38,640,672 +1.70(+6.32%)
Jun 26, 2020 28.02 28.10 26.24 26.91 45,683,400 -1.10(-3.93%)
Jun 25, 2020 26.52 28.16 26.27 28.01 37,269,617 +0.67(+2.45%)
Jun 24, 2020 28.75 28.99 26.93 27.34 45,123,755 -2.30(-7.76%)
Jun 23, 2020 29.53 29.65 28.73 29.64 33,393,275 +0.33(+1.13%)
Jun 22, 2020 29.03 29.84 28.56 29.31 42,138,326 -0.20(-0.68%)
Jun 19, 2020 31.51 31.52 29.02 29.51 48,103,800 -1.28(-4.16%)
Jun 18, 2020 29.88 31.15 29.59 30.79 40,540,269 +0.07(+0.23%)
Jun 17, 2020 30.84 31.16 30.08 30.72 37,643,917 -0.58(-1.85%)
Jun 16, 2020 32.63 33.02 30.61 31.30 63,345,771 +0.84(+2.76%)
Jun 15, 2020 28.30 30.97 28.00 30.46 64,037,812 +0.03(+0.10%)
Jun 12, 2020 29.89 30.74 28.75 30.43 68,352,300 +3.23(+11.87%)
Jun 11, 2020 26.65 29.57 26.60 27.20 87,846,785 -4.44(-14.03%)
Jun 10, 2020 32.24 32.99 29.76 31.64 89,952,288 -2.53(-7.40%)
Jun 09, 2020 34.50 34.73 32.65 34.17 60,179,362 -2.80(-7.57%)
Jun 08, 2020 36.63 37.08 35.38 36.97 81,965,158 +2.81(+8.23%)
Jun 05, 2020 36.59 37.24 33.45 34.16 130,685,400 +1.78(+5.50%)
Jun 04, 2020 30.27 32.81 29.22 32.38 134,420,963 +3.91(+13.73%)
Jun 03, 2020 27.01 28.60 26.70 28.47 64,700,124 +2.06(+7.80%)
Jun 02, 2020 26.68 26.98 25.93 26.41 43,102,906 +0.24(+0.92%)
Jun 01, 2020 25.33 26.76 25.08 26.17 46,588,609 +0.96(+3.81%)
May 29, 2020 24.62 25.61 24.37 25.21 50,687,500 -0.45(-1.75%)
May 28, 2020 26.25 26.36 24.95 25.66 53,928,975 -1.07(-4.00%)
May 27, 2020 27.67 27.85 24.73 26.73 92,599,850 +1.08(+4.21%)
May 26, 2020 24.48 25.86 24.28 25.65 78,422,481 +2.96(+13.05%)
May 22, 2020 23.24 23.40 22.23 22.69 37,139,300 -0.47(-2.03%)
May 21, 2020 22.77 23.68 22.67 23.16 46,466,712 +0.44(+1.94%)
May 20, 2020 22.34 23.10 22.14 22.72 50,759,494 +0.96(+4.41%)
May 19, 2020 22.57 22.57 21.32 21.76 70,845,244 -0.10(-0.46%)
May 18, 2020 20.91 21.94 20.55 21.86 74,575,062 +2.67(+13.91%)
May 15, 2020 18.97 19.65 18.62 19.19 46,861,800 -0.19(-0.98%)
May 14, 2020 18.80 19.54 17.51 19.38 88,424,244 -0.03(-0.15%)
May 13, 2020 20.97 20.97 19.09 19.41 72,209,940 -1.62(-7.70%)
May 12, 2020 22.10 22.40 21.03 21.03 37,399,725 -0.98(-4.45%)
May 11, 2020 22.10 22.51 21.55 22.01 39,102,626 -0.71(-3.12%)
May 08, 2020 22.36 22.92 22.05 22.72 43,366,700 +1.04(+4.80%)
May 07, 2020 21.07 22.50 21.02 21.68 48,269,216 +0.68(+3.24%)
May 06, 2020 21.76 22.10 20.75 21.00 52,894,046 -0.71(-3.27%)
May 05, 2020 23.02 23.50 21.51 21.71 51,129,929 -0.86(-3.81%)
May 04, 2020 21.19 22.79 20.50 22.57 91,302,475 -1.55(-6.43%)
May 01, 2020 24.95 25.40 23.72 24.12 45,146,100 -1.79(-6.91%)
Apr 30, 2020 26.70 27.23 25.50 25.91 63,490,387 -1.41(-5.16%)
Apr 29, 2020 25.69 27.60 25.50 27.32 81,519,069 +2.98(+12.24%)
Apr 28, 2020 23.00 24.90 22.65 24.34 83,897,812 +2.18(+9.84%)
Apr 27, 2020 22.83 23.44 22.00 22.16 50,527,986 -0.25(-1.12%)
Apr 24, 2020 22.53 22.68 21.75 22.41 43,766,600 -0.07(-0.31%)
Apr 23, 2020 22.65 22.96 22.41 22.48 43,566,272 +0.01(+0.04%)
Apr 22, 2020 23.88 23.94 21.63 22.47 70,169,675 -0.63(-2.73%)
Apr 21, 2020 23.02 23.77 22.80 23.10 38,564,181 -0.54(-2.28%)
Apr 20, 2020 23.44 24.12 22.91 23.64 42,928,632 -0.63(-2.60%)
Apr 17, 2020 24.15 24.61 23.59 24.27 52,594,400 +1.49(+6.54%)
Apr 16, 2020 23.76 23.80 22.63 22.78 57,024,037 -1.57(-6.45%)
Apr 15, 2020 24.91 25.50 23.31 24.35 87,988,576 -0.19(-0.77%)
Apr 14, 2020 23.99 25.29 23.83 24.54 60,277,556 +1.29(+5.55%)
Apr 13, 2020 24.98 25.06 22.08 23.25 76,101,294 -1.14(-4.67%)
Apr 09, 2020 25.40 25.53 23.35 24.39 91,692,800 +1.16(+4.99%)
Apr 08, 2020 23.09 23.64 22.53 23.23 67,333,194 +0.98(+4.40%)
Apr 07, 2020 25.21 25.85 21.90 22.25 98,741,056 -0.07(-0.31%)
Apr 06, 2020 22.31 23.50 20.76 22.32 94,939,565 -0.16(-0.71%)
Apr 03, 2020 23.03 23.65 21.75 22.48 48,967,800 -0.20(-0.88%)
Apr 02, 2020 23.92 24.65 22.51 22.68 39,372,472 -1.19(-4.99%)
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.