Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.14 24.35 24.35 24.35 10,325,406 +0.25(+1.03%)
Dec 30, 2013 23.88 24.27 23.84 24.10 8,540,263 +0.14(+0.59%)
Dec 27, 2013 24.70 24.72 23.81 23.96 11,238,992 -0.75(-3.05%)
Dec 26, 2013 24.70 24.80 24.46 24.71 6,899,504 +0.04(+0.14%)
Dec 24, 2013 24.38 24.75 24.38 24.68 5,527,076 +0.24(+0.98%)
Dec 23, 2013 24.62 24.72 24.34 24.44 8,421,613 +0.02(+0.07%)
Dec 20, 2013 24.43 24.74 24.22 24.42 21,301,844 +0.04(+0.15%)
Dec 19, 2013 24.27 24.57 24.21 24.38 12,565,820 +0.35(+1.48%)
Dec 18, 2013 23.81 24.13 23.40 24.03 18,547,070 +0.15(+0.63%)
Dec 17, 2013 24.77 24.78 23.84 23.88 19,799,812 -0.87(-3.51%)
Dec 16, 2013 25.47 25.50 24.66 24.75 12,686,728 -0.40(-1.59%)
Dec 13, 2013 25.14 25.51 25.04 25.15 12,472,583 +0.14(+0.57%)
Dec 12, 2013 24.62 25.19 24.60 25.01 13,036,836 +0.49(+1.99%)
Dec 11, 2013 25.57 25.75 24.51 24.52 18,886,764 -0.98(-3.86%)
Dec 10, 2013 25.55 25.81 25.32 25.50 11,990,736 -0.10(-0.38%)
Dec 09, 2013 25.06 25.66 25.00 25.60 12,977,094 +0.58(+2.30%)
Dec 06, 2013 25.15 25.42 24.92 25.02 12,786,158 +0.26(+1.04%)
Dec 05, 2013 24.49 24.83 24.48 24.77 15,339,947 +0.29(+1.20%)
Dec 04, 2013 24.81 24.83 24.20 24.47 17,959,006 -0.39(-1.57%)
Dec 03, 2013 25.66 25.68 24.68 24.86 19,785,294 -0.84(-3.28%)
Dec 02, 2013 25.71 26.08 25.63 25.71 10,042,171 +0.02(+0.07%)
Nov 29, 2013 26.08 26.09 25.58 25.69 6,305,386 -0.32(-1.23%)
Nov 27, 2013 25.86 26.08 25.71 26.01 10,356,884 +0.27(+1.03%)
Nov 26, 2013 25.86 25.92 25.48 25.74 12,354,180 -0.12(-0.45%)
Nov 25, 2013 25.71 26.05 25.46 25.86 16,397,238 +0.51(+1.99%)
Nov 22, 2013 25.04 25.62 25.04 25.35 16,566,660 +0.50(+2.00%)
Nov 21, 2013 24.69 24.93 24.57 24.85 9,576,933 +0.29(+1.19%)
Nov 20, 2013 24.81 24.89 24.30 24.56 14,036,976 -0.12(-0.50%)
Nov 19, 2013 24.96 25.48 24.67 24.69 15,680,891 -0.24(-0.96%)
Nov 18, 2013 25.06 25.44 24.86 24.93 15,378,382 +0.00(+0.00%)
Nov 15, 2013 24.83 24.99 24.63 24.93 11,855,440 +0.16(+0.64%)
Nov 14, 2013 24.72 24.99 24.54 24.77 11,901,358 -0.16(-0.64%)
Nov 12, 2013 24.32 25.24 24.31 24.93 33,456,626 +0.58(+2.37%)
Nov 11, 2013 24.10 24.43 24.05 24.35 8,877,692 +0.51(+2.16%)
Nov 08, 2013 23.61 24.49 23.60 23.84 19,977,426 +0.19(+0.79%)
Nov 07, 2013 23.94 24.28 23.58 23.65 15,014,931 -0.18(-0.74%)
Nov 06, 2013 24.52 24.55 23.73 23.83 15,090,140 -0.51(-2.11%)
Nov 05, 2013 24.55 24.56 24.03 24.34 15,523,016 +0.02(+0.07%)
Nov 04, 2013 24.05 24.63 23.94 24.32 19,701,320 +0.71(+3.00%)
Nov 01, 2013 23.40 23.83 23.04 23.61 15,470,605 +0.28(+1.21%)
Oct 31, 2013 23.41 23.54 23.22 23.33 11,469,918 -0.09(-0.38%)
Oct 30, 2013 23.52 23.63 22.99 23.42 13,837,350 +0.11(+0.49%)
Oct 29, 2013 23.30 23.60 23.21 23.30 10,867,404 +0.19(+0.80%)
Oct 28, 2013 23.37 23.38 22.98 23.12 10,163,634 -0.15(-0.65%)
Oct 25, 2013 23.26 23.60 23.04 23.27 14,759,279 -0.01(-0.04%)
Oct 24, 2013 22.86 23.41 22.70 23.28 20,637,128 +0.63(+2.77%)
Oct 23, 2013 22.50 22.95 22.37 22.65 14,276,910 +0.11(+0.47%)
Oct 22, 2013 22.61 23.21 22.34 22.54 25,579,578 +0.71(+3.24%)
Oct 21, 2013 22.29 22.31 21.63 21.84 14,486,935 -0.28(-1.28%)
Oct 18, 2013 22.08 22.26 21.95 22.12 12,965,585 +0.19(+0.89%)
Oct 17, 2013 21.56 22.02 21.56 21.92 14,299,365 +0.33(+1.52%)
Oct 16, 2013 21.38 21.68 21.12 21.60 12,165,690 +0.35(+1.67%)
Oct 15, 2013 21.31 21.46 21.08 21.24 13,188,530 -0.08(-0.37%)
Oct 14, 2013 21.40 21.54 21.02 21.32 20,773,758 -0.26(-1.19%)
Oct 11, 2013 21.74 21.92 21.38 21.58 14,025,697 -0.10(-0.45%)
Oct 10, 2013 21.79 22.06 21.56 21.68 14,111,186 +0.23(+1.07%)
Oct 09, 2013 21.48 21.71 20.98 21.45 12,373,289 +0.02(+0.08%)
Oct 08, 2013 21.90 21.95 21.27 21.43 14,140,320 -0.55(-2.49%)
Oct 07, 2013 22.07 22.19 21.94 21.98 9,560,358 -0.30(-1.35%)
Oct 04, 2013 21.84 22.49 21.71 22.28 19,673,082 +0.57(+2.65%)
Oct 03, 2013 21.66 21.84 21.14 21.70 19,142,282 +0.26(+1.20%)
Oct 02, 2013 21.71 21.91 21.32 21.45 24,453,030 +0.04(+0.17%)
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.