Skip to main content

Delta Air Lines (NY: DAL )

47.24 +0.32 (+0.69%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.49 24.69 24.12 24.66 17,334,550 +0.03(+0.12%)
Jul 30, 2020 24.93 25.06 24.51 24.63 17,035,802 -0.77(-3.03%)
Jul 29, 2020 25.69 25.86 25.06 25.40 14,635,772 -0.22(-0.85%)
Jul 28, 2020 25.03 25.97 25.02 25.61 18,840,644 +0.43(+1.73%)
Jul 27, 2020 25.62 25.83 25.05 25.18 19,056,884 -0.45(-1.77%)
Jul 24, 2020 26.15 26.30 25.55 25.63 16,988,500 -0.81(-3.06%)
Jul 23, 2020 25.67 27.35 25.46 26.44 28,447,236 +0.52(+2.02%)
Jul 22, 2020 25.90 26.48 25.78 25.92 16,909,420 -0.18(-0.68%)
Jul 21, 2020 26.17 26.61 26.02 26.10 21,204,448 +0.21(+0.80%)
Jul 20, 2020 26.66 27.08 25.70 25.89 21,838,488 -0.82(-3.07%)
Jul 17, 2020 26.99 27.38 26.60 26.71 21,249,574 -0.21(-0.77%)
Jul 16, 2020 27.21 27.60 26.69 26.92 26,202,846 -1.32(-4.69%)
Jul 15, 2020 27.15 28.52 26.58 28.24 48,268,860 +2.46(+9.54%)
Jul 14, 2020 25.32 26.41 25.14 25.78 42,621,480 -0.70(-2.65%)
Jul 13, 2020 26.89 27.27 25.98 26.48 34,522,104 -0.27(-1.00%)
Jul 10, 2020 24.98 26.92 24.83 26.75 31,748,580 +1.42(+5.61%)
Jul 09, 2020 26.45 26.58 24.90 25.33 31,582,050 -1.35(-5.07%)
Jul 08, 2020 26.31 26.93 25.87 26.68 27,542,360 +0.01(+0.04%)
Jul 07, 2020 27.51 27.60 26.52 26.67 24,868,694 -1.41(-5.03%)
Jul 06, 2020 27.88 28.27 26.94 28.08 27,661,538 +0.71(+2.60%)
Jul 02, 2020 28.18 28.37 27.25 27.37 29,612,422 +0.02(+0.07%)
Jul 01, 2020 28.66 29.47 27.14 27.35 39,759,328 -0.35(-1.25%)
Jun 30, 2020 27.99 28.30 27.25 27.70 27,361,144 -0.55(-1.96%)
Jun 29, 2020 26.86 28.46 26.25 28.25 39,132,696 +1.68(+6.32%)
Jun 26, 2020 27.67 27.74 25.91 26.57 46,265,100 -1.09(-3.93%)
Jun 25, 2020 26.19 27.81 25.94 27.66 37,744,180 +0.66(+2.45%)
Jun 24, 2020 28.39 28.63 26.59 27.00 45,698,328 -2.27(-7.76%)
Jun 23, 2020 29.16 29.28 28.37 29.27 33,818,480 +0.33(+1.13%)
Jun 22, 2020 28.66 29.46 28.20 28.94 42,674,888 -0.20(-0.68%)
Jun 19, 2020 31.11 31.12 28.66 29.14 48,716,320 -1.26(-4.16%)
Jun 18, 2020 29.50 30.76 29.22 30.40 41,056,480 +0.07(+0.23%)
Jun 17, 2020 30.45 30.77 29.70 30.33 38,123,248 -0.57(-1.85%)
Jun 16, 2020 32.22 32.60 30.23 30.91 64,152,372 +0.83(+2.76%)
Jun 15, 2020 27.94 30.58 27.65 30.08 64,853,224 +0.03(+0.10%)
Jun 12, 2020 29.51 30.35 28.39 30.05 69,222,656 +3.19(+11.88%)
Jun 11, 2020 26.31 29.20 26.27 26.86 88,965,360 -4.38(-14.03%)
Jun 10, 2020 31.83 32.58 29.39 31.24 91,097,672 -2.50(-7.40%)
Jun 09, 2020 34.07 34.29 32.24 33.74 60,945,640 -2.76(-7.57%)
Jun 08, 2020 36.17 36.61 34.94 36.51 83,008,848 +2.77(+8.23%)
Jun 05, 2020 36.13 36.77 33.03 33.73 132,349,456 +1.76(+5.50%)
Jun 04, 2020 29.89 32.40 28.85 31.97 136,132,576 +3.86(+13.73%)
Jun 03, 2020 26.67 28.24 26.36 28.11 65,523,968 +2.03(+7.80%)
Jun 02, 2020 26.34 26.64 25.60 26.08 43,651,744 +0.24(+0.92%)
Jun 01, 2020 25.01 26.42 24.76 25.84 47,181,832 +0.95(+3.81%)
May 29, 2020 24.31 25.28 24.06 24.89 51,332,920 -0.44(-1.75%)
May 28, 2020 25.92 26.03 24.64 25.34 54,615,668 -1.06(-4.00%)
May 27, 2020 27.32 27.50 24.42 26.39 93,778,944 +1.07(+4.21%)
May 26, 2020 24.17 25.53 23.97 25.33 79,421,056 +2.92(+13.05%)
May 22, 2020 22.95 23.11 21.95 22.40 37,612,204 -0.46(-2.03%)
May 21, 2020 22.48 23.38 22.38 22.87 47,058,384 +0.43(+1.94%)
May 20, 2020 22.06 22.81 21.86 22.43 51,405,832 +0.95(+4.41%)
May 19, 2020 22.29 22.29 21.05 21.49 71,747,344 -0.10(-0.46%)
May 18, 2020 20.65 21.66 20.29 21.59 75,524,648 +2.64(+13.91%)
May 15, 2020 18.73 19.40 18.39 18.95 47,458,504 -0.19(-0.98%)
May 14, 2020 18.56 19.29 17.29 19.14 89,550,168 -0.03(-0.15%)
May 13, 2020 20.71 20.71 18.85 19.17 73,129,408 -1.60(-7.70%)
May 12, 2020 21.82 22.12 20.77 20.77 37,875,944 -0.97(-4.45%)
May 11, 2020 21.82 22.23 21.28 21.73 39,600,528 -0.70(-3.12%)
May 08, 2020 22.08 22.63 21.77 22.43 43,918,900 +1.03(+4.80%)
May 07, 2020 20.81 22.22 20.76 21.41 48,883,840 +0.67(+3.24%)
May 06, 2020 21.49 21.82 20.49 20.74 53,567,564 -0.70(-3.27%)
May 05, 2020 22.73 23.20 21.24 21.44 51,780,980 -0.85(-3.81%)
May 04, 2020 20.92 22.50 20.24 22.29 92,465,048 -1.53(-6.43%)
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.