Delta Air Lines (NY: DAL )

30.45 USD +0.67 (+2.25%)
Streaming Delayed Price Updated: 8:04 AM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 28.82 29.79 28.78 29.78 21,831,498 +0.77(+2.65%)
Sep 24, 2020 29.12 29.51 27.92 29.01 22,242,344 -0.55(-1.86%)
Sep 23, 2020 30.44 31.03 29.49 29.56 17,337,703 -0.66(-2.18%)
Sep 22, 2020 29.81 30.54 29.72 30.22 18,017,623 +0.40(+1.34%)
Sep 21, 2020 31.16 31.20 29.42 29.82 34,428,702 -3.02(-9.20%)
Sep 18, 2020 33.22 34.02 32.58 32.84 35,079,200 -1.12(-3.30%)
Sep 17, 2020 33.97 35.07 33.63 33.96 26,001,302 -0.61(-1.76%)
Sep 16, 2020 33.80 34.99 33.19 34.57 26,050,588 +1.06(+3.16%)
Sep 15, 2020 33.20 34.48 33.10 33.51 22,591,527 +0.69(+2.10%)
Sep 14, 2020 32.29 32.90 32.01 32.82 16,312,859 +1.12(+3.53%)
Sep 11, 2020 31.81 32.13 31.34 31.70 14,344,000 -0.09(-0.28%)
Sep 10, 2020 32.18 32.71 31.67 31.79 17,704,408 +0.03(+0.09%)
Sep 09, 2020 32.17 32.44 31.32 31.76 19,331,094 -0.78(-2.40%)
Sep 08, 2020 31.40 33.10 31.34 32.54 28,098,250 +0.77(+2.42%)
Sep 04, 2020 31.79 32.37 30.61 31.77 25,878,600 +0.55(+1.76%)
Sep 03, 2020 31.63 32.53 30.47 31.22 29,435,578 +0.08(+0.26%)
Sep 02, 2020 30.40 31.30 30.14 31.14 16,287,741 +0.43(+1.40%)
Sep 01, 2020 30.02 31.61 29.75 30.71 20,052,436 -0.14(-0.45%)
Aug 31, 2020 31.81 32.01 30.80 30.85 18,254,003 -1.14(-3.56%)
Aug 28, 2020 31.25 31.99 30.73 31.99 20,469,700 +1.17(+3.80%)
Aug 27, 2020 30.81 32.21 30.62 30.82 31,764,761 +0.87(+2.90%)
Aug 26, 2020 30.01 30.22 29.62 29.95 18,774,345 -0.15(-0.50%)
Aug 25, 2020 30.00 30.28 29.33 30.10 30,988,644 +0.30(+1.01%)
Aug 24, 2020 27.66 29.80 27.54 29.80 34,199,319 +2.53(+9.28%)
Aug 21, 2020 27.56 27.86 27.17 27.27 10,897,400 -0.30(-1.09%)
Aug 20, 2020 27.52 27.79 27.02 27.57 14,002,562 -0.10(-0.36%)
Aug 19, 2020 27.75 29.11 27.56 27.67 21,060,638 +0.04(+0.14%)
Aug 18, 2020 28.00 28.28 27.37 27.63 14,216,427 -0.39(-1.39%)
Aug 17, 2020 29.04 29.04 27.76 28.02 14,554,841 -0.93(-3.21%)
Aug 14, 2020 28.30 29.19 28.15 28.95 13,107,800 +0.25(+0.87%)
Aug 13, 2020 28.60 29.58 28.49 28.70 15,749,280 -0.39(-1.34%)
Aug 12, 2020 30.04 30.28 28.36 29.09 26,607,257 -0.55(-1.86%)
Aug 11, 2020 30.79 30.82 29.43 29.64 37,255,849 +0.30(+1.02%)
Aug 10, 2020 27.46 29.41 27.38 29.34 34,084,900 +2.16(+7.95%)
Aug 07, 2020 26.70 27.20 26.46 27.18 15,254,400 +0.10(+0.37%)
Aug 06, 2020 26.90 27.30 26.13 27.08 30,664,472 +0.61(+2.30%)
Aug 05, 2020 26.22 27.04 25.75 26.47 29,502,256 +0.80(+3.12%)
Aug 04, 2020 25.45 26.22 25.31 25.67 17,191,385 +0.47(+1.87%)
Aug 03, 2020 24.85 25.48 24.38 25.20 16,579,522 +0.23(+0.92%)
Jul 31, 2020 24.80 25.00 24.42 24.97 17,116,600 +0.03(+0.12%)
Jul 30, 2020 25.25 25.38 24.82 24.94 16,821,609 -0.78(-3.03%)
Jul 29, 2020 26.02 26.19 25.38 25.72 14,451,754 -0.22(-0.85%)
Jul 28, 2020 25.35 26.30 25.34 25.94 18,603,758 +0.44(+1.73%)
Jul 27, 2020 25.95 26.16 25.37 25.50 18,817,278 -0.46(-1.77%)
Jul 24, 2020 26.48 26.64 25.88 25.96 16,774,900 -0.82(-3.06%)
Jul 23, 2020 26.00 27.70 25.78 26.78 28,089,564 +0.53(+2.02%)
Jul 22, 2020 26.23 26.82 26.11 26.25 16,696,814 -0.18(-0.68%)
Jul 21, 2020 26.50 26.95 26.35 26.43 20,937,839 +0.21(+0.80%)
Jul 20, 2020 27.00 27.42 26.03 26.22 21,563,908 -0.83(-3.07%)
Jul 17, 2020 27.33 27.73 26.93 27.05 20,982,400 -0.21(-0.77%)
Jul 16, 2020 27.56 27.95 27.03 27.26 25,873,392 -1.34(-4.69%)
Jul 15, 2020 27.50 28.88 26.92 28.60 47,661,969 +2.49(+9.54%)
Jul 14, 2020 25.64 26.75 25.46 26.11 42,087,962 -0.71(-2.65%)
Jul 13, 2020 27.23 27.62 26.31 26.82 34,088,053 -0.27(-1.00%)
Jul 10, 2020 25.30 27.26 25.15 27.09 31,349,400 +1.44(+5.61%)
Jul 09, 2020 26.79 26.92 25.22 25.65 31,184,964 -1.37(-5.07%)
Jul 08, 2020 26.65 27.27 26.20 27.02 27,196,064 +0.01(+0.04%)
Jul 07, 2020 27.86 27.95 26.86 27.01 24,556,017 -1.43(-5.03%)
Jul 06, 2020 28.24 28.63 27.28 28.44 27,313,745 +0.72(+2.60%)
Jul 02, 2020 28.54 28.73 27.60 27.72 29,240,100 +0.02(+0.07%)
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.