Delta Air Lines (NY: DAL )

47.78 +0.47 (+0.99%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 43.74 44.06 43.59 43.92 6,379,386 +0.33(+0.77%)
Aug 30, 2017 43.24 43.74 42.90 43.58 6,403,079 +0.20(+0.45%)
Aug 29, 2017 42.94 43.55 42.68 43.39 6,069,062 -0.31(-0.70%)
Aug 28, 2017 43.58 43.94 43.41 43.69 8,398,778 +0.25(+0.58%)
Aug 25, 2017 42.28 43.80 42.21 43.44 14,977,468 +1.37(+3.25%)
Aug 24, 2017 43.26 43.28 41.88 42.07 14,807,020 -0.90(-2.10%)
Aug 23, 2017 43.70 43.74 42.61 42.98 11,815,493 -0.90(-2.06%)
Aug 22, 2017 44.60 44.74 43.82 43.88 7,266,633 -0.61(-1.38%)
Aug 21, 2017 44.20 44.58 44.07 44.49 4,996,935 +0.54(+1.24%)
Aug 18, 2017 44.13 44.49 43.74 43.95 9,078,922 +0.00(+0.00%)
Aug 17, 2017 46.25 46.37 43.92 43.95 13,022,316 -2.40(-5.19%)
Aug 16, 2017 46.46 46.70 46.30 46.35 3,996,966 +0.19(+0.42%)
Aug 15, 2017 46.47 46.54 46.10 46.16 4,398,950 -0.14(-0.30%)
Aug 14, 2017 46.22 46.46 45.92 46.30 5,046,008 +0.55(+1.19%)
Aug 11, 2017 45.26 45.85 44.81 45.75 6,833,566 +0.41(+0.90%)
Aug 10, 2017 45.84 45.91 45.29 45.35 9,652,211 -0.58(-1.27%)
Aug 09, 2017 46.23 46.33 45.77 45.93 7,237,255 -0.59(-1.27%)
Aug 08, 2017 46.93 47.20 46.45 46.52 6,323,267 -0.41(-0.87%)
Aug 07, 2017 47.34 47.67 46.87 46.93 6,750,069 +0.13(+0.28%)
Aug 04, 2017 46.92 46.97 46.54 46.80 4,787,049 +0.04(+0.08%)
Aug 03, 2017 46.34 46.92 46.17 46.76 5,677,573 +0.52(+1.12%)
Aug 02, 2017 46.24 46.51 45.75 46.24 5,638,720 -0.06(-0.12%)
Aug 01, 2017 46.03 46.42 45.55 46.30 8,488,885 +0.66(+1.44%)
Jul 31, 2017 46.67 46.88 45.55 45.64 10,355,514 -0.90(-1.93%)
Jul 28, 2017 46.22 46.58 45.68 46.54 9,357,435 +0.23(+0.50%)
Jul 27, 2017 46.60 47.14 45.80 46.31 13,407,751 -0.97(-2.05%)
Jul 26, 2017 47.30 47.41 46.82 47.28 8,722,053 -0.01(-0.02%)
Jul 25, 2017 48.01 48.28 47.23 47.29 6,288,903 -0.36(-0.76%)
Jul 24, 2017 48.23 48.46 47.55 47.65 8,877,323 -0.67(-1.40%)
Jul 21, 2017 48.59 48.73 48.15 48.32 7,405,372 -0.53(-1.08%)
Jul 20, 2017 49.74 49.84 48.80 48.85 9,103,754 -0.89(-1.78%)
Jul 19, 2017 49.72 50.25 49.10 49.74 11,600,459 -0.16(-0.32%)
Jul 18, 2017 50.40 50.40 49.82 49.90 6,943,105 -0.63(-1.24%)
Jul 17, 2017 51.04 51.13 50.50 50.52 5,826,045 -0.45(-0.89%)
Jul 14, 2017 50.40 51.22 50.30 50.98 9,980,415 +0.58(+1.16%)
Jul 13, 2017 50.44 50.89 49.77 50.40 14,337,247 -0.91(-1.77%)
Jul 12, 2017 50.67 51.40 50.63 51.30 13,078,519 +1.11(+2.21%)
Jul 11, 2017 50.69 50.89 50.10 50.19 5,884,899 -0.49(-0.97%)
Jul 10, 2017 50.89 51.55 50.52 50.68 8,620,415 -0.60(-1.17%)
Jul 07, 2017 50.44 51.32 50.19 51.28 8,103,661 +1.01(+2.00%)
Jul 06, 2017 50.10 50.71 49.83 50.27 6,728,211 +0.04(+0.07%)
Jul 05, 2017 50.07 50.50 49.69 50.24 6,264,864 +0.25(+0.50%)
Jul 03, 2017 50.17 50.59 49.69 49.99 3,819,839 +0.30(+0.60%)
Jun 30, 2017 49.93 50.19 49.68 49.69 5,421,102 -0.12(-0.24%)
Jun 29, 2017 50.03 50.42 49.64 49.81 7,773,841 +0.03(+0.06%)
Jun 28, 2017 49.24 50.12 49.24 49.78 7,294,573 +0.92(+1.89%)
Jun 27, 2017 48.88 49.20 48.64 48.86 6,404,165 -0.03(-0.06%)
Jun 26, 2017 49.03 49.74 48.73 48.89 6,626,515 -0.05(-0.09%)
Jun 23, 2017 48.82 49.16 48.66 48.93 17,079,258 +0.10(+0.21%)
Jun 22, 2017 49.00 49.19 48.24 48.83 7,830,532 +0.50(+1.03%)
Jun 21, 2017 48.13 48.62 47.85 48.33 5,553,314 +0.47(+0.99%)
Jun 20, 2017 48.71 48.82 47.77 47.86 7,624,335 -0.69(-1.43%)
Jun 19, 2017 48.18 48.67 48.03 48.55 8,299,807 +0.47(+0.98%)
Jun 16, 2017 47.67 48.08 47.39 48.08 6,763,972 +0.41(+0.85%)
Jun 15, 2017 47.74 47.94 47.08 47.68 7,430,899 -0.32(-0.67%)
Jun 14, 2017 48.09 48.27 47.66 48.00 6,509,258 +0.04(+0.08%)
Jun 13, 2017 48.32 48.86 47.58 47.96 8,955,074 -0.35(-0.73%)
Jun 12, 2017 48.96 48.98 47.50 48.31 10,545,318 -0.70(-1.43%)
Jun 09, 2017 48.92 49.54 48.69 49.02 10,499,875 +0.16(+0.32%)
Jun 08, 2017 49.42 48.26 48.86 9,794,840 +0.53(+1.09%)
Jun 07, 2017 47.17 48.55 46.83 48.33 11,775,327 +0.96(+2.03%)
Jun 06, 2017 47.30 47.79 47.20 47.37 7,382,158 -0.15(-0.31%)
Jun 05, 2017 47.15 47.61 46.76 47.52 9,752,540 +0.18(+0.39%)
Jun 02, 2017 46.74 47.97 46.70 47.33 12,839,183 +1.24(+2.69%)
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.