Skip to main content

Delta Air Lines (NY: DAL )

28.34 -0.10 (-0.36%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.73 40.59 39.65 40.44 8,624,883 +0.53(+1.33%)
Aug 30, 2021 41.75 41.80 39.88 39.91 11,870,351 -1.61(-3.88%)
Aug 27, 2021 40.85 41.75 40.82 41.52 7,936,100 +0.75(+1.84%)
Aug 26, 2021 41.11 41.48 40.28 40.77 10,026,997 -0.53(-1.28%)
Aug 25, 2021 40.59 41.44 40.16 41.30 12,454,917 +0.77(+1.90%)
Aug 24, 2021 39.86 40.87 39.82 40.53 10,795,105 +1.32(+3.37%)
Aug 23, 2021 38.79 39.33 38.63 39.21 8,574,137 +1.09(+2.86%)
Aug 20, 2021 37.99 38.25 37.75 38.12 8,218,739 +0.19(+0.50%)
Aug 19, 2021 38.43 38.53 37.31 37.93 12,292,046 -0.72(-1.86%)
Aug 18, 2021 38.69 39.47 38.40 38.65 8,609,832 -0.13(-0.34%)
Aug 17, 2021 39.25 39.46 38.28 38.78 11,429,500 -1.15(-2.88%)
Aug 16, 2021 39.45 40.02 38.88 39.93 10,927,270 +0.03(+0.08%)
Aug 13, 2021 40.31 40.57 39.79 39.90 7,211,844 -0.63(-1.55%)
Aug 12, 2021 41.00 41.13 40.05 40.53 9,814,071 -0.77(-1.86%)
Aug 11, 2021 40.00 41.30 39.68 41.30 12,444,579 +0.84(+2.08%)
Aug 10, 2021 39.35 41.03 39.20 40.46 13,739,789 +1.17(+2.98%)
Aug 09, 2021 40.02 40.02 38.75 39.29 10,979,608 -1.03(-2.55%)
Aug 06, 2021 40.54 40.68 39.48 40.32 11,716,068 +0.33(+0.83%)
Aug 05, 2021 38.49 40.16 38.49 39.99 15,650,405 +1.64(+4.28%)
Aug 04, 2021 39.15 39.48 37.90 38.35 23,018,582 -1.42(-3.57%)
Aug 03, 2021 39.50 39.83 38.55 39.77 14,669,538 +0.32(+0.81%)
Aug 02, 2021 40.04 40.97 39.40 39.45 11,081,944 -0.45(-1.13%)
Jul 30, 2021 40.65 41.06 39.75 39.90 12,202,399 -1.33(-3.23%)
Jul 29, 2021 41.44 41.63 40.95 41.23 8,348,398 -0.07(-0.17%)
Jul 28, 2021 41.37 41.65 40.63 41.30 7,537,688 +0.34(+0.83%)
Jul 27, 2021 41.36 41.49 40.50 40.96 10,505,032 -0.71(-1.70%)
Jul 26, 2021 40.34 41.70 40.31 41.67 10,005,098 +1.26(+3.12%)
Jul 23, 2021 41.32 41.63 40.32 40.41 10,101,623 -0.65(-1.58%)
Jul 22, 2021 41.34 41.55 40.41 41.06 10,841,450 -0.55(-1.32%)
Jul 21, 2021 41.01 42.20 41.00 41.61 19,135,480 +0.95(+2.34%)
Jul 20, 2021 38.63 40.81 38.43 40.66 17,680,376 +2.10(+5.45%)
Jul 19, 2021 38.15 39.00 37.56 38.56 27,048,100 -1.50(-3.74%)
Jul 16, 2021 41.83 42.05 39.84 40.06 16,726,676 -1.29(-3.12%)
Jul 15, 2021 41.19 42.27 40.68 41.35 20,889,160 +0.67(+1.65%)
Jul 14, 2021 41.53 42.20 40.12 40.68 31,069,088 -0.65(-1.57%)
Jul 13, 2021 42.30 42.55 41.19 41.33 14,602,283 -1.52(-3.55%)
Jul 12, 2021 42.37 43.38 42.03 42.85 10,624,278 -0.07(-0.16%)
Jul 09, 2021 42.47 43.20 42.30 42.92 7,707,081 +0.85(+2.02%)
Jul 08, 2021 41.72 42.80 41.12 42.07 10,360,650 -0.47(-1.10%)
Jul 07, 2021 42.95 43.47 41.95 42.54 11,853,652 -0.70(-1.62%)
Jul 06, 2021 44.31 44.54 43.00 43.24 7,887,847 -0.91(-2.06%)
Jul 02, 2021 44.09 44.30 43.72 44.15 5,763,847 -0.08(-0.18%)
Jul 01, 2021 43.50 44.42 43.50 44.23 9,870,213 +0.97(+2.24%)
Jun 30, 2021 42.83 43.59 42.81 43.26 7,832,819 +0.39(+0.91%)
Jun 29, 2021 43.00 43.48 42.81 42.87 9,470,986 -0.25(-0.58%)
Jun 28, 2021 44.10 44.10 42.58 43.12 17,433,792 -1.31(-2.95%)
Jun 25, 2021 44.92 44.98 44.26 44.43 23,930,412 -0.48(-1.07%)
Jun 24, 2021 45.57 45.64 44.59 44.91 9,297,148 -0.36(-0.80%)
Jun 23, 2021 45.36 45.61 45.01 45.27 7,405,847 -0.10(-0.22%)
Jun 22, 2021 45.77 45.79 44.87 45.37 8,499,482 -0.40(-0.87%)
Jun 21, 2021 45.04 45.78 44.82 45.77 9,853,252 +0.81(+1.80%)
Jun 18, 2021 44.44 45.38 43.95 44.96 15,219,869 +0.39(+0.88%)
Jun 17, 2021 45.53 46.05 44.25 44.57 10,140,433 -0.95(-2.09%)
Jun 16, 2021 45.57 45.99 45.13 45.52 8,564,565 -0.01(-0.02%)
Jun 15, 2021 45.91 46.28 45.31 45.53 7,894,899 -0.37(-0.81%)
Jun 14, 2021 46.33 46.79 45.72 45.90 11,176,965 -0.60(-1.29%)
Jun 11, 2021 46.07 46.63 46.00 46.50 8,216,083 +0.22(+0.48%)
Jun 10, 2021 47.20 47.44 45.99 46.28 9,773,946 -0.24(-0.52%)
Jun 09, 2021 47.35 47.40 46.48 46.52 6,743,188 -0.52(-1.11%)
Jun 08, 2021 47.26 47.38 46.38 47.04 10,710,027 +0.96(+2.08%)
Jun 07, 2021 45.99 46.38 45.88 46.08 6,117,950 +0.10(+0.22%)
Jun 04, 2021 46.54 46.73 45.68 45.98 7,699,458 -0.15(-0.33%)
Jun 03, 2021 47.36 47.38 46.07 46.13 11,513,089 -1.64(-3.43%)
Jun 02, 2021 48.00 48.28 47.41 47.77 9,099,890 +0.07(+0.15%)
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.