Delta Air Lines (NY: DAL )

39.98 USD -1.49 (-3.59%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.00 56.00 56.00 0 -0.35(-0.62%)
Dec 28, 2017 56.18 56.51 55.99 56.35 3,651,781 +0.23(+0.41%)
Dec 27, 2017 56.37 56.43 56.00 56.12 3,766,412 -0.31(-0.55%)
Dec 26, 2017 55.90 56.78 55.88 56.43 3,276,436 +0.40(+0.71%)
Dec 22, 2017 56.17 56.22 55.87 56.03 3,891,774 +0.00(+0.00%)
Dec 21, 2017 56.49 56.84 55.90 56.03 8,202,836 -0.19(-0.34%)
Dec 20, 2017 56.00 56.61 55.68 56.22 7,232,137 +0.47(+0.84%)
Dec 19, 2017 56.20 56.38 55.49 55.75 6,444,026 -0.32(-0.57%)
Dec 18, 2017 56.52 56.77 55.88 56.07 8,666,386 -0.03(-0.05%)
Dec 15, 2017 55.39 56.49 55.36 56.10 14,378,900 +0.85(+1.54%)
Dec 14, 2017 54.88 55.60 53.92 55.25 13,565,735 +1.62(+3.02%)
Dec 13, 2017 53.81 53.81 53.13 53.63 6,274,166 +0.01(+0.02%)
Dec 12, 2017 53.62 54.79 53.54 53.62 5,966,824 -0.75(-1.38%)
Dec 11, 2017 53.72 54.86 53.50 54.37 7,273,343 +0.91(+1.70%)
Dec 08, 2017 53.46 54.62 53.37 53.46 6,642,668 +0.05(+0.09%)
Dec 07, 2017 52.00 53.41 51.92 53.41 7,114,057 +1.11(+2.12%)
Dec 06, 2017 52.21 52.78 52.09 52.30 4,179,123 -0.09(-0.17%)
Dec 05, 2017 52.84 53.17 52.31 52.39 5,535,551 -0.52(-0.98%)
Dec 04, 2017 53.27 54.13 52.56 52.91 8,866,620 +0.85(+1.63%)
Dec 01, 2017 52.55 53.58 52.25 52.06 8,853,230 -0.86(-1.63%)
Nov 30, 2017 52.50 53.50 52.27 52.92 9,364,423 +0.82(+1.57%)
Nov 29, 2017 50.83 52.75 50.70 52.10 10,925,681 +1.52(+3.01%)
Nov 28, 2017 49.31 50.68 49.08 50.58 8,571,239 +0.99(+2.00%)
Nov 27, 2017 50.05 50.16 49.40 49.59 5,031,780 -0.52(-1.04%)
Nov 24, 2017 50.48 50.48 49.98 50.11 1,841,234 -0.30(-0.60%)
Nov 22, 2017 50.54 50.83 50.27 50.41 4,160,185 -0.26(-0.51%)
Nov 21, 2017 50.00 50.68 49.74 50.67 4,815,628 +0.88(+1.77%)
Nov 20, 2017 49.84 49.90 49.12 49.79 4,254,731 -0.03(-0.06%)
Nov 17, 2017 50.05 50.19 49.53 49.82 5,005,557 -0.63(-1.25%)
Nov 16, 2017 49.46 50.65 49.42 50.45 6,969,161 +1.12(+2.27%)
Nov 15, 2017 48.66 49.54 48.34 49.33 6,560,760 +0.43(+0.88%)
Nov 14, 2017 48.82 48.99 48.56 48.90 4,855,988 +0.04(+0.08%)
Nov 13, 2017 48.60 48.90 48.33 48.86 5,182,426 -0.03(-0.06%)
Nov 10, 2017 49.19 49.37 48.83 48.89 7,048,470 -0.30(-0.61%)
Nov 09, 2017 49.70 49.99 49.11 49.19 5,591,710 -0.87(-1.74%)
Nov 08, 2017 49.75 50.39 49.46 50.06 3,511,791 +0.15(+0.30%)
Nov 07, 2017 50.57 50.62 49.76 49.91 4,426,037 -0.66(-1.31%)
Nov 06, 2017 50.40 51.17 50.30 50.57 6,259,870 +0.17(+0.34%)
Nov 03, 2017 50.49 50.69 49.88 50.40 4,144,974 +0.06(+0.12%)
Nov 02, 2017 50.48 50.49 49.64 50.34 6,437,105 -0.01(-0.02%)
Nov 01, 2017 50.19 50.93 49.95 50.35 5,833,718 +0.32(+0.64%)
Oct 31, 2017 50.30 50.56 49.95 50.03 4,755,363 -0.30(-0.60%)
Oct 30, 2017 50.22 50.67 50.01 50.33 3,959,908 -0.23(-0.45%)
Oct 27, 2017 50.92 51.24 49.95 50.56 7,573,999 -0.37(-0.73%)
Oct 26, 2017 52.87 53.62 50.74 50.93 10,913,582 -1.31(-2.51%)
Oct 25, 2017 53.26 53.30 52.12 52.24 6,043,412 -0.94(-1.77%)
Oct 24, 2017 52.50 53.38 52.03 53.18 5,306,732 +0.90(+1.72%)
Oct 23, 2017 53.30 53.36 52.23 52.28 4,095,148 -0.99(-1.86%)
Oct 20, 2017 52.62 53.28 52.53 53.27 6,707,843 +1.00(+1.91%)
Oct 19, 2017 52.57 52.80 51.37 52.27 9,567,743 -0.59(-1.12%)
Oct 18, 2017 52.85 53.12 52.67 52.86 5,402,428 +0.10(+0.19%)
Oct 17, 2017 53.51 54.06 52.66 52.76 6,546,960 -0.86(-1.60%)
Oct 16, 2017 53.78 53.85 53.28 53.62 4,810,599 -0.34(-0.63%)
Oct 13, 2017 53.11 54.04 53.02 53.96 7,242,766 +0.85(+1.60%)
Oct 12, 2017 53.10 53.19 52.54 53.11 5,819,311 +0.04(+0.08%)
Oct 11, 2017 53.38 53.97 52.51 53.07 11,817,515 +0.37(+0.70%)
Oct 10, 2017 52.73 53.71 52.47 52.70 11,329,959 +0.96(+1.86%)
Oct 09, 2017 52.07 52.43 51.44 51.74 4,624,846 -0.27(-0.52%)
Oct 06, 2017 51.40 52.52 51.40 52.01 6,735,370 +0.33(+0.64%)
Oct 05, 2017 51.51 51.77 51.26 51.68 5,276,272 +0.12(+0.23%)
Oct 04, 2017 51.22 52.07 50.98 51.56 8,265,094 +0.31(+0.60%)
Oct 03, 2017 48.15 51.37 48.15 51.25 16,064,938 +3.18(+6.62%)
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.