Skip to main content

Delta Air Lines (NY: DAL )

40.83 +2.23 (+5.78%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 39.13 41.23 39.00 40.83 15,244,394 +2.23(+5.78%)
May 25, 2022 37.08 38.69 37.03 38.60 10,435,778 +1.38(+3.71%)
May 24, 2022 38.82 38.95 36.78 37.22 10,854,603 -2.30(-5.82%)
May 23, 2022 39.38 39.99 38.73 39.52 9,002,826 +0.88(+2.28%)
May 20, 2022 39.90 40.05 37.63 38.64 10,607,718 -0.60(-1.53%)
May 19, 2022 38.75 39.91 38.65 39.24 9,563,289 -0.07(-0.18%)
May 18, 2022 40.31 40.83 39.01 39.31 11,208,031 -1.41(-3.46%)
May 17, 2022 39.85 40.82 39.20 40.72 13,591,500 +2.55(+6.68%)
May 16, 2022 38.32 39.00 38.11 38.17 11,060,678 -0.16(-0.42%)
May 13, 2022 37.49 38.45 37.47 38.33 11,594,841 +1.66(+4.53%)
May 12, 2022 37.31 37.76 35.70 36.67 17,208,906 -1.22(-3.22%)
May 11, 2022 38.67 39.92 37.71 37.89 14,397,124 -0.79(-2.04%)
May 10, 2022 38.86 39.33 37.85 38.68 13,949,052 +0.43(+1.12%)
May 09, 2022 40.29 40.45 38.02 38.25 18,577,888 -2.75(-6.71%)
May 06, 2022 41.97 41.97 40.40 41.00 12,996,030 -1.13(-2.68%)
May 05, 2022 43.15 43.74 41.80 42.13 11,981,317 -1.72(-3.92%)
May 04, 2022 42.76 43.97 42.34 43.85 13,374,254 +0.50(+1.15%)
May 03, 2022 42.64 43.69 42.21 43.35 10,399,194 +0.68(+1.59%)
May 02, 2022 42.95 43.40 41.57 42.67 13,415,997 -0.36(-0.84%)
Apr 29, 2022 44.17 44.75 42.82 43.03 13,473,358 -1.30(-2.93%)
Apr 28, 2022 43.51 44.41 42.89 44.33 11,950,747 +1.22(+2.83%)
Apr 27, 2022 42.18 43.44 41.76 43.11 13,637,220 +1.21(+2.89%)
Apr 26, 2022 42.83 43.05 41.55 41.90 14,551,710 -1.37(-3.17%)
Apr 25, 2022 43.40 43.55 42.23 43.27 15,151,359 -0.42(-0.96%)
Apr 22, 2022 45.01 45.35 43.55 43.69 15,557,200 -1.04(-2.33%)
Apr 21, 2022 44.81 46.27 44.54 44.73 31,843,732 +1.19(+2.73%)
Apr 20, 2022 43.28 44.24 43.19 43.54 17,456,056 +0.50(+1.16%)
Apr 19, 2022 42.81 43.77 42.72 43.04 18,446,862 +0.91(+2.16%)
Apr 18, 2022 42.08 43.07 41.85 42.13 17,002,344 -0.23(-0.54%)
Apr 14, 2022 41.97 42.87 41.33 42.36 29,128,912 +1.34(+3.27%)
Apr 13, 2022 40.21 41.10 39.81 41.02 33,512,510 +2.40(+6.21%)
Apr 12, 2022 38.36 38.95 37.77 38.62 15,749,520 +0.41(+1.07%)
Apr 11, 2022 36.70 38.56 36.53 38.21 14,133,128 +1.47(+4.00%)
Apr 08, 2022 36.98 37.34 36.51 36.74 8,615,622 -0.39(-1.05%)
Apr 07, 2022 37.37 37.50 36.17 37.13 11,662,371 -0.46(-1.22%)
Apr 06, 2022 38.01 38.06 36.72 37.59 16,955,360 -1.44(-3.69%)
Apr 05, 2022 39.51 39.87 38.56 39.03 12,713,076 -0.37(-0.94%)
Apr 04, 2022 39.22 39.62 38.71 39.40 9,485,932 +0.09(+0.23%)
Apr 01, 2022 39.67 39.90 39.01 39.31 8,606,275 -0.26(-0.66%)
Mar 31, 2022 39.40 40.10 39.24 39.57 9,926,405 +0.24(+0.61%)
Mar 30, 2022 39.10 39.53 38.91 39.33 9,360,598 -0.19(-0.48%)
Mar 29, 2022 39.65 40.26 39.13 39.52 15,359,639 +1.18(+3.08%)
Mar 28, 2022 38.42 38.61 37.44 38.34 11,425,427 +0.43(+1.13%)
Mar 25, 2022 37.29 38.24 37.24 37.91 11,320,396 +0.65(+1.74%)
Mar 24, 2022 36.39 37.27 35.96 37.26 11,296,296 +1.04(+2.87%)
Mar 23, 2022 36.72 36.79 36.07 36.22 12,066,846 -0.76(-2.06%)
Mar 22, 2022 36.45 37.24 36.33 36.98 13,589,673 +0.89(+2.47%)
Mar 21, 2022 37.13 37.23 35.88 36.09 18,379,224 -1.59(-4.22%)
Mar 18, 2022 36.79 37.92 36.38 37.68 18,429,636 +0.53(+1.43%)
Mar 17, 2022 35.71 37.15 35.37 37.15 17,052,384 +0.22(+0.60%)
Mar 16, 2022 35.51 36.95 35.44 36.93 23,605,508 +2.07(+5.94%)
Mar 15, 2022 34.74 35.47 33.99 34.86 27,309,310 +2.79(+8.70%)
Mar 14, 2022 32.00 33.20 31.65 32.07 17,246,044 +0.00(+0.00%)
Mar 11, 2022 33.31 33.40 32.01 32.07 16,978,722 -0.48(-1.47%)
Mar 10, 2022 32.12 32.55 17,577,204 -0.21(-0.64%)
Mar 09, 2022 32.93 33.78 32.55 32.76 25,781,130 +1.54(+4.93%)
Mar 08, 2022 30.72 32.74 29.75 31.22 29,481,350 +1.11(+3.69%)
Mar 07, 2022 34.00 34.20 29.98 30.11 34,793,316 -4.41(-12.78%)
Mar 04, 2022 35.51 35.87 34.16 34.52 23,298,496 -2.04(-5.58%)
Mar 03, 2022 38.49 38.74 36.38 36.56 17,509,364 -1.48(-3.89%)
Mar 02, 2022 38.30 38.77 37.85 38.04 15,755,775 +0.40(+1.06%)
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.