Delta Air Lines (NY: DAL )

47.82 +0.51 (+1.08%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 40.24 40.75 39.06 39.96 16,825,900 -0.80(-1.97%)
Nov 27, 2020 41.49 41.88 40.48 40.76 10,593,335 -0.23(-0.56%)
Nov 25, 2020 40.50 41.19 39.76 40.99 14,695,248 +0.03(+0.07%)
Nov 24, 2020 39.76 40.99 39.12 40.96 23,910,046 +2.45(+6.37%)
Nov 23, 2020 37.53 38.57 37.16 38.51 14,824,311 +1.65(+4.47%)
Nov 20, 2020 37.71 37.81 36.70 36.86 12,581,638 -0.77(-2.06%)
Nov 19, 2020 37.32 37.85 37.21 37.64 14,021,406 +0.00(+0.00%)
Nov 18, 2020 37.81 39.02 37.62 37.64 21,315,002 +0.31(+0.82%)
Nov 17, 2020 37.13 37.77 36.39 37.33 17,041,862 -0.40(-1.05%)
Nov 16, 2020 38.15 38.37 36.97 37.72 25,429,366 +1.53(+4.22%)
Nov 13, 2020 34.70 36.41 34.60 36.20 21,022,682 +2.06(+6.05%)
Nov 12, 2020 33.84 35.29 33.77 34.13 21,834,518 -0.64(-1.83%)
Nov 11, 2020 36.37 36.52 34.48 34.77 21,092,856 -2.01(-5.45%)
Nov 10, 2020 35.84 36.90 35.43 36.77 28,618,164 +0.27(+0.73%)
Nov 09, 2020 37.13 38.41 34.43 36.50 58,421,412 +5.31(+17.03%)
Nov 06, 2020 31.44 31.61 30.81 31.19 11,907,353 -0.56(-1.75%)
Nov 05, 2020 30.63 32.03 30.58 31.75 13,199,746 +1.54(+5.09%)
Nov 04, 2020 30.69 31.08 29.89 30.21 12,415,089 -0.47(-1.52%)
Nov 03, 2020 30.72 31.13 30.42 30.68 14,331,752 +0.68(+2.25%)
Nov 02, 2020 30.40 30.41 29.46 30.00 14,294,520 -0.42(-1.37%)
Oct 30, 2020 30.30 30.77 29.77 30.42 15,346,465 -0.12(-0.39%)
Oct 29, 2020 29.25 30.69 29.13 30.54 17,066,970 +1.10(+3.74%)
Oct 28, 2020 29.54 29.93 28.53 29.44 22,869,616 -1.05(-3.45%)
Oct 27, 2020 31.52 31.83 30.47 30.49 13,523,879 -1.21(-3.82%)
Oct 26, 2020 33.26 33.26 31.30 31.70 16,668,344 -2.06(-6.09%)
Oct 23, 2020 33.28 33.79 32.66 33.75 15,358,553 +0.28(+0.83%)
Oct 22, 2020 31.64 33.57 31.49 33.48 25,889,004 +2.20(+7.05%)
Oct 21, 2020 31.66 31.71 31.14 31.27 11,366,820 -0.48(-1.50%)
Oct 20, 2020 31.74 32.18 31.36 31.75 14,319,364 +0.48(+1.52%)
Oct 19, 2020 31.47 32.04 31.08 31.27 14,668,181 +0.03(+0.10%)
Oct 16, 2020 31.17 31.53 31.01 31.24 11,224,809 +0.13(+0.41%)
Oct 15, 2020 31.15 31.22 30.46 31.11 11,990,916 -0.42(-1.32%)
Oct 14, 2020 31.54 32.09 31.42 31.53 16,626,172 -0.01(-0.03%)
Oct 13, 2020 31.67 32.16 31.25 31.54 22,551,890 -0.86(-2.67%)
Oct 12, 2020 32.44 32.57 32.07 32.40 12,138,711 -0.17(-0.52%)
Oct 09, 2020 32.47 33.03 32.06 32.57 16,852,676 +0.13(+0.40%)
Oct 08, 2020 32.45 32.76 31.69 32.44 18,235,664 +0.53(+1.65%)
Oct 07, 2020 31.99 32.13 31.41 31.92 15,470,410 +1.08(+3.51%)
Oct 06, 2020 32.39 32.48 30.69 30.84 20,450,558 -0.93(-2.94%)
Oct 05, 2020 32.12 32.20 31.29 31.77 14,879,398 +0.25(+0.79%)
Oct 02, 2020 29.53 32.07 29.40 31.52 27,323,926 +0.65(+2.09%)
Oct 01, 2020 30.77 31.13 30.36 30.87 12,569,397 +0.52(+1.70%)
Sep 30, 2020 30.77 31.62 30.26 30.36 16,770,316 -0.03(-0.10%)
Sep 29, 2020 30.87 30.88 30.08 30.39 14,898,627 -0.72(-2.33%)
Sep 28, 2020 30.38 31.73 29.92 31.11 22,246,854 +1.55(+5.24%)
Sep 25, 2020 28.61 29.57 28.57 29.56 21,990,792 +0.76(+2.65%)
Sep 24, 2020 28.91 29.30 27.72 28.80 22,404,636 -0.55(-1.86%)
Sep 23, 2020 30.22 30.81 29.28 29.35 17,464,210 -0.66(-2.18%)
Sep 22, 2020 29.59 30.32 29.50 30.00 18,149,090 +0.40(+1.34%)
Sep 21, 2020 30.93 30.97 29.21 29.60 34,679,916 -3.00(-9.20%)
Sep 18, 2020 32.98 33.77 32.34 32.60 35,335,156 -1.11(-3.30%)
Sep 17, 2020 33.72 34.82 33.39 33.71 26,191,022 -0.61(-1.76%)
Sep 16, 2020 33.56 34.74 32.95 34.32 26,240,668 +1.05(+3.16%)
Sep 15, 2020 32.96 34.23 32.86 33.27 22,756,368 +0.69(+2.10%)
Sep 14, 2020 32.06 32.66 31.78 32.58 16,431,887 +1.11(+3.53%)
Sep 11, 2020 31.58 31.90 31.11 31.47 14,448,662 -0.09(-0.28%)
Sep 10, 2020 31.95 32.47 31.44 31.56 17,833,042 +0.03(+0.09%)
Sep 09, 2020 31.94 32.20 31.09 31.53 19,472,150 -0.77(-2.40%)
Sep 08, 2020 31.17 32.86 31.11 32.30 28,303,270 +0.76(+2.42%)
Sep 04, 2020 31.56 32.14 30.39 31.54 26,067,424 +0.55(+1.76%)
Sep 03, 2020 31.40 32.29 30.25 30.99 29,650,356 +0.08(+0.26%)
Sep 02, 2020 30.18 31.07 29.92 30.91 16,406,585 +0.43(+1.40%)
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.