Delta Air Lines (NY: DAL )

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	52.85	53.05	52.06	52.50	6,130,610	-0.15(-0.28%)
May 09, 2024	52.03	52.80	51.92	52.65	4,610,271	+0.47(+0.90%)
May 08, 2024	52.06	52.65	51.86	52.18	5,134,660	+0.08(+0.15%)
May 07, 2024	52.04	52.43	51.91	52.10	6,595,842	-0.73(-1.38%)
May 06, 2024	51.86	52.90	51.58	52.83	8,556,731	+1.38(+2.68%)
May 03, 2024	51.26	51.55	50.72	51.45	9,183,431	+0.52(+1.02%)
May 02, 2024	50.49	51.09	50.14	50.93	8,208,377	+1.01(+2.02%)
May 01, 2024	49.94	50.40	49.19	49.92	10,390,129	-0.05(-0.10%)
Apr 30, 2024	49.75	50.63	49.68	49.97	11,083,332	-0.38(-0.75%)
Apr 29, 2024	49.74	50.64	49.66	50.35	9,947,364	+0.53(+1.06%)
Apr 26, 2024	49.67	50.14	49.09	49.83	10,001,977	+0.04(+0.08%)
Apr 25, 2024	47.20	49.84	46.78	49.79	12,964,346	+1.94(+4.05%)
Apr 24, 2024	49.11	49.18	47.65	47.85	10,345,742	-1.29(-2.62%)
Apr 23, 2024	48.33	49.53	48.11	49.14	10,689,382	+0.21(+0.43%)
Apr 22, 2024	47.71	49.09	47.71	48.93	10,460,098	+1.45(+3.05%)
Apr 19, 2024	47.71	48.65	47.41	47.48	9,289,352	-0.28(-0.59%)
Apr 18, 2024	47.91	49.12	47.72	47.76	12,277,194	-0.03(-0.06%)
Apr 17, 2024	47.63	48.10	47.06	47.79	13,866,841	+1.33(+2.86%)
Apr 16, 2024	46.51	46.68	45.55	46.46	11,714,348	-0.10(-0.21%)
Apr 15, 2024	47.18	47.73	46.20	46.56	12,141,738	-0.21(-0.45%)
Apr 12, 2024	46.70	46.86	46.00	46.77	16,643,628	-0.77(-1.62%)
Apr 11, 2024	46.65	47.79	46.49	47.54	14,097,782	+1.39(+3.01%)
Apr 10, 2024	47.76	49.15	45.63	46.15	34,981,008	-1.08(-2.28%)
Apr 09, 2024	47.06	47.40	46.34	47.23	13,370,641	+0.31(+0.66%)
Apr 08, 2024	46.23	47.30	46.21	46.92	9,985,395	+0.95(+2.06%)
Apr 05, 2024	45.90	46.37	45.36	45.97	7,647,613	+0.18(+0.39%)
Apr 04, 2024	47.13	47.97	45.57	45.79	10,645,359	-0.69(-1.48%)
Apr 03, 2024	46.70	47.37	46.41	46.48	11,222,142	-0.33(-0.70%)
Apr 02, 2024	47.23	47.34	46.31	46.81	10,011,176	-1.32(-2.74%)
Apr 01, 2024	48.41	49.10	48.11	48.13	13,786,532	+0.35(+0.73%)
Mar 28, 2024	47.21	47.72	47.72	47.78	13,625,299	+0.56(+1.18%)
Mar 27, 2024	46.12	47.41	45.96	47.22	10,220,066	+1.38(+3.00%)
Mar 26, 2024	45.49	46.03	45.35	45.84	7,480,759	+0.51(+1.12%)
Mar 25, 2024	45.39	45.50	44.48	45.33	8,843,818	-0.17(-0.37%)
Mar 22, 2024	45.91	46.06	45.49	45.50	6,759,923	-0.41(-0.89%)
Mar 21, 2024	45.41	45.96	45.12	45.91	9,884,062	+0.62(+1.37%)
Mar 20, 2024	43.88	45.36	43.54	45.29	9,634,878	+1.64(+3.75%)
Mar 19, 2024	43.29	43.71	43.13	43.66	5,364,890	+0.30(+0.69%)
Mar 18, 2024	43.25	43.57	42.54	43.36	8,328,393	+0.32(+0.74%)
Mar 15, 2024	42.90	43.41	42.88	43.04	8,063,693	+0.06(+0.14%)
Mar 14, 2024	43.73	43.83	42.68	42.98	9,675,011	-0.85(-1.94%)
Mar 13, 2024	42.60	44.39	42.55	43.83	12,409,723	+1.15(+2.69%)
Mar 12, 2024	42.17	42.68	41.53	42.68	15,169,961	+0.08(+0.19%)
Mar 11, 2024	41.98	42.62	41.87	42.60	8,045,626	+0.44(+1.04%)
Mar 08, 2024	42.75	43.19	42.01	42.16	8,238,103	-0.54(-1.26%)
Mar 07, 2024	42.12	43.15	42.06	42.70	9,536,381	+0.76(+1.81%)
Mar 06, 2024	41.90	42.18	41.65	41.94	6,447,222	+0.22(+0.53%)
Mar 05, 2024	41.17	41.79	41.09	41.72	7,136,432	+0.23(+0.55%)
Mar 04, 2024	41.81	42.37	41.13	41.49	8,219,900	-0.59(-1.40%)
Mar 01, 2024	42.12	42.25	41.45	42.08	5,342,540	-0.11(-0.26%)
Feb 29, 2024	42.09	42.61	41.91	42.19	10,557,388	+0.26(+0.62%)
Feb 28, 2024	41.44	42.04	41.42	41.93	7,389,753	+0.03(+0.07%)
Feb 27, 2024	41.99	42.17	41.68	41.90	7,131,568	+0.19(+0.45%)
Feb 26, 2024	41.68	42.11	41.55	41.71	7,794,478	+0.07(+0.17%)
Feb 23, 2024	41.89	41.93	41.36	41.64	9,120,797	-0.30(-0.71%)
Feb 22, 2024	40.82	42.21	40.77	41.94	12,440,072	+1.35(+3.34%)
Feb 21, 2024	40.33	40.80	39.95	40.59	5,928,318	+0.16(+0.39%)
Feb 20, 2024	39.80	40.72	39.67	40.43	8,224,395	+0.48(+1.20%)
Feb 16, 2024	40.38	40.45	39.81	39.95	7,707,037	-0.88(-2.15%)
Feb 15, 2024	41.01	41.24	40.63	40.82	7,316,121	+0.16(+0.39%)
Feb 14, 2024	40.21	40.95	39.78	40.67	8,998,608	+0.83(+2.07%)
Feb 13, 2024	39.67	39.93	39.19	39.84	8,891,492	-0.57(-1.40%)
Feb 12, 2024	40.15	40.77	40.11	40.41	6,702,431	+0.07(+0.17%)
Feb 09, 2024	40.35	40.70	39.79	40.34	7,802,711	+0.16(+0.40%)
Feb 08, 2024	40.13	40.32	39.38	40.18	7,624,844	+0.14(+0.35%)
Feb 07, 2024	40.14	40.25	39.62	40.04	6,570,871	+0.03(+0.07%)
Feb 06, 2024	39.09	40.10	38.87	40.01	7,611,710	+0.94(+2.40%)
Feb 05, 2024	39.27	39.38	38.79	39.07	7,965,666	-0.74(-1.85%)
Feb 02, 2024	39.28	39.95	38.99	39.81	7,545,699	+0.22(+0.55%)
Feb 01, 2024	39.24	39.63	38.44	39.59	9,903,737	+0.62(+1.58%)
Jan 31, 2024	39.22	39.58	38.71	38.97	8,213,686	-0.38(-0.96%)
Jan 30, 2024	39.42	39.86	39.24	39.35	6,635,674	-0.57(-1.42%)
Jan 29, 2024	39.45	40.00	39.18	39.92	7,276,190	+0.46(+1.16%)
Jan 26, 2024	40.09	40.40	39.42	39.46	8,161,493	-0.55(-1.37%)
Jan 25, 2024	38.88	40.14	38.84	40.01	19,465,682	+1.98(+5.21%)
Jan 24, 2024	38.24	38.53	37.87	38.03	9,723,980	+0.18(+0.47%)
Jan 23, 2024	37.90	38.80	37.51	37.85	15,419,047	+1.03(+2.79%)
Jan 22, 2024	37.50	38.02	36.82	36.82	11,684,284	-0.30(-0.80%)
Jan 19, 2024	38.02	38.09	36.53	37.12	19,199,356	-0.81(-2.13%)
Jan 18, 2024	37.14	38.12	36.99	37.93	13,589,682	+0.95(+2.56%)
Jan 17, 2024	37.14	37.81	36.83	36.98	11,198,818	-0.33(-0.88%)
Jan 16, 2024	37.98	38.03	36.18	37.31	27,607,780	-1.00(-2.60%)
Jan 12, 2024	39.98	40.59	38.22	38.31	42,453,508	-3.77(-8.97%)
Jan 11, 2024	41.67	42.19	41.30	42.08	10,500,512	+0.15(+0.36%)
Jan 10, 2024	42.05	42.34	41.80	41.93	10,295,041	-0.21(-0.50%)
Jan 09, 2024	41.22	42.20	41.11	42.14	11,939,895	+0.69(+1.66%)
Jan 08, 2024	41.05	41.92	40.93	41.45	12,010,966	+1.09(+2.69%)
Jan 05, 2024	38.98	40.57	38.89	40.37	11,107,441	+1.33(+3.42%)
Jan 04, 2024	38.57	39.51	38.49	39.03	8,388,191	+0.46(+1.19%)
Jan 03, 2024	39.49	39.63	38.50	38.57	11,884,431	-1.70(-4.23%)
Jan 02, 2024	39.80	40.77	39.40	40.28	9,515,408	+0.22(+0.55%)
Dec 29, 2023	40.36	40.49	39.80	40.06	8,661,229	-0.40(-0.98%)
Dec 28, 2023	40.33	40.55	40.28	40.46	4,570,795	+0.04(+0.10%)
Dec 27, 2023	40.55	40.70	40.23	40.42	4,500,371	-0.17(-0.42%)
Dec 26, 2023	40.83	40.95	40.58	40.59	4,735,851	-0.37(-0.90%)
Dec 22, 2023	40.88	41.10	40.71	40.95	6,868,299	+0.01(+0.02%)
Dec 21, 2023	40.69	41.42	40.59	40.94	7,734,506	+0.78(+1.93%)
Dec 20, 2023	40.60	41.25	40.10	40.17	9,732,729	-0.81(-1.97%)
Dec 19, 2023	41.24	41.53	40.88	40.97	7,586,906	-0.03(-0.07%)
Dec 18, 2023	41.82	42.00	40.92	41.00	8,676,431	-1.16(-2.74%)
Dec 15, 2023	42.41	42.41	41.80	42.16	12,963,159	-0.10(-0.24%)
Dec 14, 2023	41.35	42.52	41.31	42.26	14,588,539	+1.24(+3.03%)
Dec 13, 2023	40.70	41.18	39.95	41.01	12,861,314	-0.05(-0.12%)
Dec 12, 2023	40.35	41.28	40.35	41.06	8,482,050	+0.73(+1.80%)
Dec 11, 2023	40.24	40.46	39.94	40.34	7,323,276	+0.16(+0.40%)
Dec 08, 2023	40.09	40.57	39.69	40.18	8,765,811	+0.01(+0.02%)
Dec 07, 2023	39.28	40.35	39.24	40.17	12,161,641	+1.39(+3.60%)
Dec 06, 2023	38.08	39.35	37.97	38.77	12,540,105	+1.32(+3.54%)
Dec 05, 2023	37.60	37.77	37.21	37.45	7,854,941	-0.55(-1.44%)
Dec 04, 2023	37.84	38.49	37.55	38.00	9,782,291	+0.11(+0.29%)

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.