Delta Air Lines (NY: DAL )

39.98 USD -1.49 (-3.59%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 49.58 49.19 49.19 49.19 7,801,700 -0.04(-0.08%)
Dec 30, 2014 48.74 49.43 48.62 49.23 7,318,892 +0.45(+0.92%)
Dec 29, 2014 48.01 48.87 47.43 48.78 6,658,365 +0.39(+0.81%)
Dec 26, 2014 48.14 48.60 47.84 48.39 5,303,077 +0.34(+0.71%)
Dec 24, 2014 47.47 48.05 48.05 48.05 4,296,200 +0.92(+1.95%)
Dec 23, 2014 47.72 47.77 46.39 47.13 6,611,771 -0.28(-0.59%)
Dec 22, 2014 47.78 48.68 47.30 47.41 8,181,533 +0.03(+0.06%)
Dec 19, 2014 46.47 47.74 46.45 47.38 13,059,642 +0.61(+1.30%)
Dec 18, 2014 46.40 46.95 45.68 46.77 12,559,494 +0.60(+1.30%)
Dec 17, 2014 45.52 46.41 44.30 46.17 17,271,844 +0.79(+1.74%)
Dec 16, 2014 47.90 48.00 45.34 45.38 19,650,119 -2.42(-5.06%)
Dec 15, 2014 47.73 48.27 46.71 47.80 12,339,344 +0.12(+0.25%)
Dec 12, 2014 49.62 49.62 47.65 47.68 15,141,612 -0.65(-1.34%)
Dec 11, 2014 46.65 48.55 46.65 48.33 19,894,726 +2.11(+4.57%)
Dec 10, 2014 46.89 47.34 46.07 46.22 15,785,690 -0.11(-0.24%)
Dec 09, 2014 45.94 46.36 45.21 46.33 14,017,983 -1.01(-2.13%)
Dec 08, 2014 47.06 47.67 46.71 47.34 14,710,369 +0.06(+0.13%)
Dec 05, 2014 46.86 47.09 46.78 47.28 15,045,092 +0.86(+1.85%)
Dec 04, 2014 46.07 46.94 45.55 46.42 14,772,031 +1.67(+3.73%)
Dec 03, 2014 45.14 45.50 43.90 44.75 11,033,346 +0.08(+0.18%)
Dec 02, 2014 44.93 46.28 44.05 44.67 18,318,404 -0.95(-2.08%)
Dec 01, 2014 46.55 46.73 44.85 45.62 14,641,333 -1.05(-2.25%)
Nov 28, 2014 46.39 47.19 46.08 46.67 16,204,556 +2.43(+5.49%)
Nov 26, 2014 44.23 44.24 44.24 44.24 8,587,400 +0.16(+0.36%)
Nov 25, 2014 43.57 44.33 43.31 44.08 11,304,012 +0.57(+1.31%)
Nov 24, 2014 43.47 44.07 43.15 43.51 10,597,507 +0.42(+0.97%)
Nov 21, 2014 44.17 44.29 42.91 43.09 14,746,963 -0.87(-1.98%)
Nov 20, 2014 44.00 44.64 43.70 43.96 9,075,549 -0.49(-1.10%)
Nov 19, 2014 44.33 44.95 43.86 44.45 9,761,573 -0.34(-0.76%)
Nov 18, 2014 43.53 45.21 43.53 44.79 12,927,497 +1.36(+3.13%)
Nov 17, 2014 43.66 44.19 43.38 43.43 7,965,370 -0.32(-0.73%)
Nov 14, 2014 43.94 44.13 43.55 43.75 7,982,190 -0.33(-0.75%)
Nov 13, 2014 43.58 44.41 43.46 44.08 11,267,283 +0.68(+1.57%)
Nov 12, 2014 43.40 43.79 42.90 43.40 9,503,512 -0.44(-1.00%)
Nov 11, 2014 43.57 44.28 43.51 43.84 11,654,097 +0.47(+1.08%)
Nov 10, 2014 42.29 43.40 42.01 43.37 11,141,130 +0.68(+1.59%)
Nov 07, 2014 42.95 43.00 42.42 42.69 10,192,809 -0.21(-0.49%)
Nov 06, 2014 42.12 43.61 42.08 42.90 16,690,970 +1.03(+2.46%)
Nov 05, 2014 42.78 42.78 41.48 41.87 13,024,717 -0.45(-1.06%)
Nov 04, 2014 41.50 42.86 41.50 42.32 19,147,410 +1.71(+4.21%)
Nov 03, 2014 40.28 40.74 40.23 40.61 10,764,840 +0.38(+0.94%)
Oct 31, 2014 39.93 40.40 39.54 40.23 14,618,982 +1.09(+2.78%)
Oct 30, 2014 39.64 39.82 38.83 39.14 14,629,048 -0.44(-1.11%)
Oct 29, 2014 39.72 39.83 38.85 39.58 13,205,479 -0.26(-0.65%)
Oct 28, 2014 40.07 40.15 39.47 39.84 13,211,663 +0.09(+0.23%)
Oct 27, 2014 39.38 39.44 39.44 39.75 18,957,877 +0.31(+0.79%)
Oct 24, 2014 37.99 39.49 37.96 39.44 19,537,199 +1.52(+4.01%)
Oct 23, 2014 37.62 38.96 37.45 37.92 25,661,653 +0.62(+1.66%)
Oct 22, 2014 37.66 37.86 37.25 37.30 16,449,602 -0.18(-0.48%)
Oct 21, 2014 36.77 37.59 36.70 37.48 21,352,541 +1.44(+4.00%)
Oct 20, 2014 35.51 36.13 35.01 36.04 19,946,525 +1.65(+4.80%)
Oct 17, 2014 34.57 35.14 34.15 34.39 21,502,034 +1.07(+3.21%)
Oct 16, 2014 31.30 34.12 31.25 33.32 29,691,828 +0.94(+2.90%)
Oct 15, 2014 31.08 33.50 30.43 32.38 37,237,035 -0.41(-1.25%)
Oct 14, 2014 31.71 33.27 31.28 32.79 27,220,951 +1.89(+6.12%)
Oct 13, 2014 33.30 33.31 30.12 30.90 41,244,113 -2.01(-6.11%)
Oct 10, 2014 33.81 34.12 32.80 32.91 24,808,951 -0.80(-2.37%)
Oct 09, 2014 35.51 35.94 33.61 33.71 28,215,412 -1.10(-3.16%)
Oct 08, 2014 35.68 35.74 33.92 34.81 25,264,929 -0.46(-1.30%)
Oct 07, 2014 35.65 35.82 35.03 35.27 16,026,197 -0.84(-2.33%)
Oct 06, 2014 37.32 37.32 36.07 36.11 11,974,163 -0.84(-2.27%)
Oct 03, 2014 35.97 37.14 35.96 36.95 15,958,488 +1.67(+4.73%)
Oct 02, 2014 35.33 35.99 34.42 35.28 19,361,550 +0.38(+1.09%)
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.