Delta Air Lines (NY: DAL )

47.86 +0.55 (+1.16%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 51.44 52.51 51.33 51.91 6,340,356 +0.60(+1.17%)
Jul 30, 2018 51.82 52.35 51.27 51.31 5,950,963 -0.64(-1.23%)
Jul 27, 2018 51.46 52.25 51.43 51.95 6,878,257 +0.46(+0.89%)
Jul 26, 2018 49.28 51.73 49.14 51.49 10,820,919 +2.21(+4.49%)
Jul 25, 2018 48.90 49.34 48.90 49.28 4,956,166 +0.31(+0.64%)
Jul 24, 2018 49.63 49.80 48.86 48.96 4,909,916 -0.53(-1.07%)
Jul 23, 2018 49.08 49.63 48.63 49.49 4,759,287 +0.24(+0.48%)
Jul 20, 2018 49.89 50.11 49.24 49.26 7,069,198 -0.96(-1.91%)
Jul 19, 2018 50.08 50.44 49.67 50.21 6,745,923 +0.19(+0.38%)
Jul 18, 2018 49.68 50.74 49.63 50.03 10,777,631 +1.57(+3.25%)
Jul 17, 2018 47.94 48.86 47.94 48.45 5,591,688 +0.45(+0.93%)
Jul 16, 2018 48.22 48.23 47.46 48.01 9,080,725 -0.09(-0.20%)
Jul 13, 2018 47.85 48.31 47.68 48.10 7,215,739 +0.04(+0.08%)
Jul 12, 2018 48.22 48.58 46.54 48.06 13,324,319 +0.84(+1.79%)
Jul 11, 2018 47.22 10,998,834 -0.72(-1.50%)
Jul 10, 2018 47.94 48.00 47.00 47.94 7,763,012 +0.09(+0.18%)
Jul 09, 2018 46.97 48.11 46.71 47.86 8,333,152 +0.88(+1.88%)
Jul 06, 2018 46.75 47.16 46.50 46.97 5,175,018 +0.30(+0.65%)
Jul 05, 2018 46.52 46.69 45.97 46.67 6,687,392 +0.45(+0.98%)
Jul 03, 2018 46.22 46.22 46.22 0 -1.08(-2.28%)
Jul 02, 2018 46.66 47.52 46.34 47.30 8,760,406 +0.36(+0.77%)
Jun 29, 2018 47.19 47.67 46.91 46.94 7,075,805 -0.25(-0.52%)
Jun 28, 2018 47.20 47.38 46.47 47.18 7,252,988 -0.09(-0.18%)
Jun 27, 2018 48.35 48.49 47.09 47.27 9,536,882 -1.12(-2.31%)
Jun 26, 2018 48.82 48.91 48.24 48.39 5,077,146 -0.23(-0.47%)
Jun 25, 2018 49.53 49.84 48.05 48.61 7,966,393 -1.34(-2.67%)
Jun 22, 2018 50.69 51.15 49.66 49.95 11,664,360 -0.96(-1.88%)
Jun 21, 2018 50.97 51.46 50.59 50.91 5,073,452 -0.10(-0.20%)
Jun 20, 2018 51.16 51.72 50.89 51.01 4,793,183 +0.06(+0.11%)
Jun 19, 2018 51.47 51.58 50.52 50.95 6,154,239 -0.97(-1.86%)
Jun 18, 2018 51.85 52.16 51.45 51.92 6,158,738 -0.36(-0.69%)
Jun 15, 2018 52.28 52.01 52.28 8,576,032 +0.27(+0.51%)
Jun 14, 2018 51.90 52.58 51.74 52.01 5,758,654 +0.24(+0.46%)
Jun 13, 2018 51.76 52.18 51.52 51.78 4,626,207 +0.09(+0.18%)
Jun 12, 2018 51.96 51.96 51.14 51.68 5,545,156 -0.32(-0.62%)
Jun 11, 2018 51.50 52.91 51.39 52.01 7,178,052 +0.76(+1.48%)
Jun 08, 2018 50.27 51.29 50.27 51.25 6,183,519 +0.60(+1.18%)
Jun 07, 2018 51.08 51.23 50.11 50.65 7,238,409 -0.67(-1.31%)
Jun 06, 2018 51.46 51.32 11,425,537 -0.47(-0.91%)
Jun 05, 2018 52.07 52.11 51.43 51.80 5,242,727 -0.49(-0.94%)
Jun 04, 2018 51.90 52.51 51.59 52.29 4,720,392 +0.73(+1.41%)
Jun 01, 2018 51.56 51.85 51.23 51.56 4,557,333 +0.35(+0.68%)
May 31, 2018 51.56 51.96 51.11 51.21 5,663,096 -0.25(-0.48%)
May 30, 2018 51.63 51.83 50.85 51.46 4,379,731 +0.08(+0.15%)
May 29, 2018 52.48 52.67 50.99 51.38 6,907,671 -1.55(-2.94%)
May 25, 2018 52.93 52.93 52.93 0 +1.39(+2.70%)
May 24, 2018 50.72 51.70 50.72 51.54 5,542,534 +0.95(+1.87%)
May 23, 2018 50.41 50.65 50.20 50.59 3,896,807 -0.11(-0.22%)
May 22, 2018 51.52 52.10 50.61 50.71 5,217,878 -0.44(-0.85%)
May 21, 2018 50.47 51.49 50.44 51.14 5,713,891 +0.98(+1.95%)
May 18, 2018 50.22 50.43 50.03 50.17 6,141,812 -0.14(-0.28%)
May 17, 2018 50.61 51.13 50.21 50.31 6,406,330 -0.36(-0.71%)
May 16, 2018 49.66 51.15 49.66 50.67 7,385,569 +1.05(+2.12%)
May 15, 2018 49.24 49.95 49.04 49.62 6,937,410 +0.27(+0.54%)
May 14, 2018 50.12 50.46 49.12 49.35 11,047,029 -0.77(-1.53%)
May 11, 2018 49.27 50.29 49.15 50.12 8,244,037 +0.80(+1.61%)
May 10, 2018 48.84 49.57 48.62 49.32 8,011,782 +0.71(+1.45%)
May 09, 2018 49.14 49.24 48.46 48.62 8,922,834 -0.71(-1.43%)
May 08, 2018 49.03 49.97 48.93 49.32 6,753,840 +0.44(+0.91%)
May 07, 2018 49.35 49.35 48.47 48.88 6,429,740 -0.41(-0.84%)
May 04, 2018 48.58 49.44 48.58 49.30 4,815,269 +0.52(+1.06%)
May 03, 2018 48.99 49.09 48.12 48.78 7,519,349 -0.54(-1.09%)
May 02, 2018 49.74 50.08 49.24 49.32 5,460,366 -0.36(-0.72%)
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.