Delta Air Lines (NY: DAL )

47.72 +0.41 (+0.86%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 50.44 50.65 49.18 49.18 8,674,705 -1.21(-2.39%)
Apr 27, 2018 50.17 50.58 50.00 50.39 6,050,883 +0.35(+0.70%)
Apr 26, 2018 50.77 50.90 49.71 50.04 12,875,315 -1.43(-2.78%)
Apr 25, 2018 50.80 51.76 50.12 51.47 7,665,622 +0.79(+1.56%)
Apr 24, 2018 51.58 52.08 50.02 50.68 8,127,640 -0.75(-1.46%)
Apr 23, 2018 52.53 52.55 51.02 51.43 5,691,384 -0.74(-1.43%)
Apr 20, 2018 52.02 52.57 51.95 52.18 7,905,481 +0.31(+0.60%)
Apr 19, 2018 51.84 52.02 51.39 51.87 5,539,635 -0.13(-0.25%)
Apr 18, 2018 51.81 52.76 51.54 52.00 7,967,293 +0.62(+1.21%)
Apr 17, 2018 51.80 51.99 50.89 51.38 7,834,173 +0.24(+0.46%)
Apr 16, 2018 50.17 51.64 50.17 51.14 10,076,352 +1.30(+2.61%)
Apr 13, 2018 50.50 51.27 49.45 49.84 10,538,754 -0.06(-0.11%)
Apr 12, 2018 49.54 50.50 48.93 49.90 13,498,155 +1.42(+2.93%)
Apr 11, 2018 48.98 49.48 48.37 48.48 8,276,423 -0.84(-1.70%)
Apr 10, 2018 50.25 50.28 48.43 49.32 13,046,930 -0.19(-0.38%)
Apr 09, 2018 50.26 50.58 49.43 49.50 6,559,638 -0.46(-0.92%)
Apr 06, 2018 50.72 51.14 49.46 49.96 7,345,863 -1.09(-2.14%)
Apr 05, 2018 51.15 51.31 50.58 51.06 4,688,677 +0.33(+0.65%)
Apr 04, 2018 49.72 50.84 49.54 50.73 6,771,568 +0.13(+0.26%)
Apr 03, 2018 49.44 50.64 49.23 50.60 7,194,514 +1.67(+3.41%)
Apr 02, 2018 51.42 51.45 47.99 48.93 10,859,586 -2.69(-5.22%)
Mar 29, 2018 51.62 51.62 51.62 0 +0.83(+1.63%)
Mar 28, 2018 51.30 51.68 50.60 50.79 7,934,976 -0.31(-0.61%)
Mar 27, 2018 52.09 52.25 50.82 51.10 7,113,243 -0.75(-1.45%)
Mar 26, 2018 51.40 52.06 50.93 51.86 6,167,293 +1.09(+2.15%)
Mar 23, 2018 51.59 52.00 50.71 50.77 7,773,481 -0.73(-1.41%)
Mar 22, 2018 52.27 52.74 51.45 51.49 7,039,141 -1.21(-2.29%)
Mar 21, 2018 52.26 53.08 51.57 52.70 9,889,028 -0.52(-0.97%)
Mar 20, 2018 52.89 53.42 52.70 53.21 4,632,936 +0.51(+0.96%)
Mar 19, 2018 53.25 53.43 52.30 52.71 6,498,886 -0.69(-1.29%)
Mar 16, 2018 53.18 53.97 53.15 53.39 6,950,851 +0.33(+0.62%)
Mar 15, 2018 53.19 53.26 52.56 53.06 4,529,643 +0.18(+0.34%)
Mar 14, 2018 53.33 53.93 52.75 52.88 7,598,937 -0.41(-0.78%)
Mar 13, 2018 53.08 53.69 52.23 53.30 9,701,569 +0.41(+0.77%)
Mar 12, 2018 52.98 53.20 52.34 52.89 6,728,900 +0.07(+0.12%)
Mar 09, 2018 51.74 52.83 51.41 52.83 7,406,606 +1.37(+2.65%)
Mar 08, 2018 50.82 51.81 50.73 51.46 7,116,368 +1.05(+2.07%)
Mar 07, 2018 50.04 50.42 4,813,946 -0.29(-0.58%)
Mar 06, 2018 50.78 50.97 50.37 50.71 4,935,060 +0.05(+0.09%)
Mar 05, 2018 49.83 50.94 49.52 50.66 6,332,068 +0.50(+1.00%)
Mar 02, 2018 49.71 50.32 48.80 50.16 7,284,126 -0.08(-0.17%)
Mar 01, 2018 50.74 51.76 49.93 50.25 8,362,866 -0.52(-1.02%)
Feb 28, 2018 50.74 51.33 50.26 50.77 6,710,224 +0.26(+0.52%)
Feb 27, 2018 51.42 51.81 50.42 50.50 6,347,211 -1.01(-1.96%)
Feb 26, 2018 51.43 51.61 50.62 51.51 7,854,145 +1.16(+2.30%)
Feb 23, 2018 49.73 50.37 49.56 50.35 4,533,908 +0.86(+1.73%)
Feb 22, 2018 49.40 49.49 5,201,261 -0.29(-0.58%)
Feb 21, 2018 49.32 50.93 49.24 49.78 8,115,406 +0.65(+1.32%)
Feb 20, 2018 49.19 49.83 48.98 49.14 7,175,498 -0.36(-0.72%)
Feb 16, 2018 49.49 49.49 49.49 0 -0.09(-0.19%)
Feb 15, 2018 49.76 48.87 49.58 5,208,790 +0.70(+1.44%)
Feb 14, 2018 48.59 49.24 48.46 48.88 8,326,886 +0.03(+0.06%)
Feb 13, 2018 48.85 8,777,427 +0.11(+0.23%)
Feb 12, 2018 47.96 49.15 47.50 48.74 11,328,506 +1.49(+3.15%)
Feb 09, 2018 48.65 48.70 45.44 47.25 20,346,554 -0.72(-1.50%)
Feb 08, 2018 50.43 50.47 47.96 47.97 13,017,502 -2.45(-4.87%)
Feb 07, 2018 49.47 50.86 49.44 50.43 9,602,802 +0.70(+1.41%)
Feb 06, 2018 48.57 50.10 48.00 49.73 13,071,432 -0.12(-0.24%)
Feb 05, 2018 50.57 51.20 49.19 49.85 10,052,469 -1.30(-2.54%)
Feb 02, 2018 52.52 52.69 51.07 51.15 9,571,367 -1.69(-3.19%)
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.