Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 28.56 28.85 27.74 28.61 16,599,110 -0.66(-2.26%)
Jun 29, 2022 29.59 29.63 28.84 29.27 13,260,795 -0.68(-2.28%)
Jun 28, 2022 30.61 31.83 29.90 29.95 14,550,029 -0.11(-0.36%)
Jun 27, 2022 30.94 31.01 29.96 30.06 12,936,026 -0.75(-2.44%)
Jun 24, 2022 29.15 30.90 29.15 30.81 17,165,434 +1.62(+5.55%)
Jun 23, 2022 29.51 29.74 28.43 29.19 15,990,058 -0.43(-1.47%)
Jun 22, 2022 29.54 30.11 29.23 29.62 16,252,640 -0.05(-0.17%)
Jun 21, 2022 30.41 30.57 29.39 29.67 15,309,092 -0.21(-0.69%)
Jun 17, 2022 29.35 30.10 28.40 29.88 28,752,650 +0.67(+2.30%)
Jun 16, 2022 30.28 30.49 28.84 29.21 20,945,326 -2.35(-7.45%)
Jun 15, 2022 31.62 32.33 30.96 31.56 21,249,632 +0.57(+1.85%)
Jun 14, 2022 32.19 32.36 30.47 30.99 20,775,352 -0.82(-2.58%)
Jun 13, 2022 33.57 33.67 31.61 31.80 21,140,088 -2.87(-8.29%)
Jun 10, 2022 35.55 36.63 34.56 34.68 19,735,540 -1.61(-4.44%)
Jun 09, 2022 37.62 37.73 36.25 36.29 12,187,542 -1.45(-3.85%)
Jun 08, 2022 38.35 39.03 37.69 37.74 9,763,835 -1.50(-3.82%)
Jun 07, 2022 37.89 39.29 37.77 39.24 9,726,044 +0.73(+1.90%)
Jun 06, 2022 38.51 38.80 37.82 38.51 12,484,602 +0.45(+1.19%)
Jun 03, 2022 38.71 38.92 37.58 38.06 14,992,845 -1.43(-3.63%)
Jun 02, 2022 38.90 39.78 38.73 39.49 13,930,584 +0.44(+1.14%)
Jun 01, 2022 41.60 41.77 38.74 39.04 17,779,484 -2.12(-5.16%)
May 31, 2022 40.20 41.92 40.07 41.17 14,873,845 -0.53(-1.28%)
May 27, 2022 40.48 41.70 40.48 41.70 10,867,265 +1.38(+3.43%)
May 26, 2022 38.64 40.72 38.51 40.32 15,438,505 +2.20(+5.78%)
May 25, 2022 36.61 38.20 36.56 38.11 10,568,660 +1.36(+3.71%)
May 24, 2022 38.33 38.46 36.32 36.75 10,992,818 -2.27(-5.82%)
May 23, 2022 38.88 39.49 38.24 39.02 9,117,462 +0.87(+2.28%)
May 20, 2022 39.40 39.55 37.16 38.15 10,742,789 -0.59(-1.53%)
May 19, 2022 38.26 39.41 38.16 38.75 9,685,061 -0.07(-0.18%)
May 18, 2022 39.80 40.32 38.51 38.82 11,350,746 -1.39(-3.46%)
May 17, 2022 39.35 40.31 38.71 40.21 13,764,564 +2.52(+6.68%)
May 16, 2022 37.84 38.51 37.63 37.69 11,201,517 -0.16(-0.42%)
May 13, 2022 37.02 37.97 37.00 37.85 11,742,481 +1.64(+4.53%)
May 12, 2022 36.84 37.29 35.25 36.21 17,428,032 -1.20(-3.22%)
May 11, 2022 38.18 39.42 37.24 37.41 14,580,447 -0.78(-2.04%)
May 10, 2022 38.37 38.84 37.37 38.19 14,126,669 +0.42(+1.12%)
May 09, 2022 39.78 39.94 37.54 37.77 18,814,446 -2.72(-6.71%)
May 06, 2022 41.44 41.44 39.89 40.48 13,161,512 -1.12(-2.68%)
May 05, 2022 42.61 43.19 41.27 41.60 12,133,879 -1.70(-3.92%)
May 04, 2022 42.22 43.41 41.81 43.30 13,544,552 +0.49(+1.15%)
May 03, 2022 42.10 43.14 41.68 42.80 10,531,599 +0.67(+1.59%)
May 02, 2022 42.41 42.85 41.05 42.13 13,586,827 -0.36(-0.84%)
Apr 29, 2022 43.61 44.19 42.28 42.49 13,644,918 -1.28(-2.93%)
Apr 28, 2022 42.96 43.86 42.35 43.77 12,102,919 +1.20(+2.83%)
Apr 27, 2022 41.65 42.89 41.23 42.57 13,810,867 +1.19(+2.89%)
Apr 26, 2022 42.29 42.51 41.03 41.37 14,737,001 -1.35(-3.17%)
Apr 25, 2022 42.85 43.00 41.70 42.73 15,344,286 -0.41(-0.96%)
Apr 22, 2022 44.44 44.78 43.00 43.14 15,755,294 -1.03(-2.33%)
Apr 21, 2022 44.25 45.69 43.98 44.17 32,249,208 +1.17(+2.73%)
Apr 20, 2022 42.74 43.68 42.65 42.99 17,678,378 +0.49(+1.16%)
Apr 19, 2022 42.27 43.22 42.18 42.50 18,681,752 +0.90(+2.16%)
Apr 18, 2022 41.55 42.53 41.32 41.60 17,218,840 -0.23(-0.54%)
Apr 14, 2022 41.44 42.33 40.81 41.83 29,499,818 +1.32(+3.27%)
Apr 13, 2022 39.70 40.58 39.31 40.50 33,939,236 +2.37(+6.21%)
Apr 12, 2022 37.88 38.46 37.30 38.13 15,950,063 +0.40(+1.07%)
Apr 11, 2022 36.24 38.08 36.07 37.73 14,313,089 +1.45(+4.00%)
Apr 08, 2022 36.52 36.87 36.05 36.28 8,725,327 -0.39(-1.05%)
Apr 07, 2022 36.90 37.03 35.72 36.66 11,810,871 -0.45(-1.22%)
Apr 06, 2022 37.53 37.58 36.25 37.12 17,171,258 -1.42(-3.69%)
Apr 05, 2022 39.01 39.37 38.08 38.54 12,874,955 -0.37(-0.94%)
Apr 04, 2022 38.73 39.12 38.22 38.90 9,606,719 +0.09(+0.23%)
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.