Delta Air Lines (NY: DAL )

41.62 USD UNCHANGED
Streaming Delayed Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 49.19 49.19 49.19 0 -0.12(-0.24%)
Dec 29, 2016 49.54 49.85 49.21 49.31 3,348,242 -0.20(-0.40%)
Dec 28, 2016 50.35 50.46 49.45 49.51 4,520,198 -0.85(-1.69%)
Dec 27, 2016 49.95 50.61 49.93 50.36 3,365,557 +0.47(+0.94%)
Dec 23, 2016 49.89 49.89 49.89 0 +0.09(+0.18%)
Dec 22, 2016 50.77 50.85 49.66 49.80 5,407,319 -1.12(-2.20%)
Dec 21, 2016 50.68 51.15 50.45 50.92 4,077,664 +0.16(+0.32%)
Dec 20, 2016 50.43 51.15 50.42 50.76 6,175,252 +0.34(+0.67%)
Dec 19, 2016 50.22 50.74 50.19 50.42 4,998,311 +0.26(+0.52%)
Dec 16, 2016 51.02 51.50 50.09 50.16 10,039,567 -0.34(-0.67%)
Dec 15, 2016 50.48 51.74 50.43 50.50 10,298,655 +0.68(+1.36%)
Dec 14, 2016 49.86 50.58 49.58 49.82 9,553,505 +0.16(+0.32%)
Dec 13, 2016 50.02 50.70 49.62 49.66 8,801,122 -0.31(-0.62%)
Dec 12, 2016 51.03 51.34 49.92 49.97 8,647,077 -1.81(-3.50%)
Dec 09, 2016 52.00 52.76 51.26 51.78 8,526,732 +0.43(+0.84%)
Dec 08, 2016 51.10 51.92 50.54 51.35 9,488,365 +0.25(+0.49%)
Dec 07, 2016 49.44 51.33 49.18 51.10 10,667,636 +1.67(+3.38%)
Dec 06, 2016 48.21 49.49 48.11 49.43 9,142,261 +1.61(+3.37%)
Dec 05, 2016 48.51 48.81 47.58 47.82 9,239,311 -0.49(-1.01%)
Dec 02, 2016 48.32 48.94 47.89 48.31 8,870,335 +0.54(+1.13%)
Dec 01, 2016 47.96 48.94 47.60 47.77 9,802,354 -0.41(-0.85%)
Nov 30, 2016 47.55 48.75 46.85 48.18 9,245,044 -0.41(-0.84%)
Nov 29, 2016 48.53 49.05 48.23 48.59 7,056,045 +0.10(+0.21%)
Nov 28, 2016 49.08 49.35 48.48 48.49 9,223,831 -0.75(-1.52%)
Nov 25, 2016 49.17 49.41 48.89 49.24 2,241,430 +0.03(+0.06%)
Nov 23, 2016 49.21 49.21 49.21 0 +0.31(+0.63%)
Nov 22, 2016 48.84 49.30 48.75 48.90 8,941,623 +0.29(+0.60%)
Nov 21, 2016 48.98 49.17 48.51 48.61 8,665,030 -0.29(-0.59%)
Nov 18, 2016 48.80 48.98 48.25 48.90 8,250,898 +0.39(+0.80%)
Nov 17, 2016 47.41 48.53 47.21 48.51 8,565,501 +1.13(+2.38%)
Nov 16, 2016 47.59 47.74 47.16 47.38 6,886,393 -0.27(-0.57%)
Nov 15, 2016 49.02 49.24 47.00 47.65 14,150,920 +0.18(+0.38%)
Nov 14, 2016 46.62 47.48 46.61 47.47 11,929,484 +1.09(+2.35%)
Nov 11, 2016 45.75 46.95 45.26 46.38 10,272,879 +0.43(+0.94%)
Nov 10, 2016 45.42 46.13 44.97 45.95 20,759,834 +0.70(+1.55%)
Nov 09, 2016 43.70 45.49 43.57 45.25 13,289,745 +0.72(+1.62%)
Nov 08, 2016 43.63 44.63 43.13 44.53 9,731,134 +0.32(+0.72%)
Nov 07, 2016 43.40 44.61 43.03 44.21 11,534,580 +1.33(+3.10%)
Nov 04, 2016 41.80 43.24 41.75 42.88 10,812,994 +0.96(+2.29%)
Nov 03, 2016 42.06 42.57 41.77 41.92 8,142,637 -0.01(-0.02%)
Nov 02, 2016 41.84 42.37 41.72 41.93 10,361,280 +0.05(+0.12%)
Nov 01, 2016 41.84 42.48 41.55 41.88 10,889,205 +0.11(+0.26%)
Oct 31, 2016 41.72 41.82 41.12 41.77 8,696,839 +0.43(+1.04%)
Oct 28, 2016 41.39 41.88 41.00 41.34 8,474,660 -0.13(-0.31%)
Oct 27, 2016 41.62 42.25 40.92 41.47 9,546,710 +0.07(+0.17%)
Oct 26, 2016 40.15 42.41 40.05 41.40 14,175,874 +0.19(+0.46%)
Oct 25, 2016 41.20 41.89 40.95 41.21 8,696,041 -0.16(-0.39%)
Oct 24, 2016 41.39 41.75 41.15 41.37 8,713,816 +0.20(+0.49%)
Oct 21, 2016 41.08 41.30 40.66 41.17 9,050,920 -0.29(-0.70%)
Oct 20, 2016 40.82 41.54 40.78 41.46 14,613,524 +0.56(+1.37%)
Oct 19, 2016 39.55 40.92 39.20 40.90 13,813,731 +1.44(+3.65%)
Oct 18, 2016 39.39 40.27 39.05 39.46 13,433,631 +0.11(+0.28%)
Oct 17, 2016 39.74 40.49 39.26 39.35 10,535,123 -0.69(-1.72%)
Oct 14, 2016 40.45 40.75 39.82 40.04 12,133,335 +0.03(+0.07%)
Oct 13, 2016 38.53 40.88 37.91 40.01 24,273,591 +0.74(+1.88%)
Oct 12, 2016 39.01 39.50 38.56 39.27 11,121,907 +0.33(+0.85%)
Oct 11, 2016 40.25 40.26 38.79 38.94 12,160,318 -0.83(-2.09%)
Oct 10, 2016 39.21 39.95 39.19 39.77 7,994,072 +0.82(+2.11%)
Oct 07, 2016 39.87 39.93 38.80 38.95 10,707,033 -0.99(-2.48%)
Oct 06, 2016 40.26 40.38 39.75 39.94 9,184,277 -0.38(-0.94%)
Oct 05, 2016 40.16 40.47 40.05 40.32 7,408,670 +0.17(+0.42%)
Oct 04, 2016 41.25 41.38 40.10 40.15 12,479,179 +0.17(+0.43%)
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.