Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 24.62 24.82 24.25 24.79 17,241,492 +0.03(+0.12%)
Jul 30, 2020 25.07 25.20 24.64 24.76 16,944,348 -0.77(-3.03%)
Jul 29, 2020 25.83 26.00 25.20 25.53 14,557,202 -0.22(-0.85%)
Jul 28, 2020 25.17 26.11 25.16 25.75 18,739,502 +0.44(+1.73%)
Jul 27, 2020 25.76 25.97 25.19 25.32 18,954,580 -0.46(-1.77%)
Jul 24, 2020 26.29 26.45 25.69 25.77 16,897,298 -0.81(-3.06%)
Jul 23, 2020 25.81 27.50 25.59 26.59 28,294,520 +0.53(+2.02%)
Jul 22, 2020 26.04 26.63 25.92 26.06 16,818,644 -0.18(-0.68%)
Jul 21, 2020 26.31 26.75 26.16 26.24 21,090,614 +0.21(+0.80%)
Jul 20, 2020 26.80 27.22 25.84 26.03 21,721,250 -0.82(-3.07%)
Jul 17, 2020 27.13 27.53 26.74 26.85 21,135,500 -0.21(-0.77%)
Jul 16, 2020 27.36 27.75 26.83 27.06 26,062,178 -1.33(-4.69%)
Jul 15, 2020 27.30 28.67 26.73 28.39 48,009,736 +2.47(+9.54%)
Jul 14, 2020 25.45 26.56 25.28 25.92 42,392,672 -0.70(-2.65%)
Jul 13, 2020 27.03 27.42 26.12 26.63 34,336,776 -0.27(-1.00%)
Jul 10, 2020 25.12 27.06 24.97 26.89 31,578,142 +1.43(+5.61%)
Jul 09, 2020 26.60 26.73 25.04 25.46 31,412,506 -1.36(-5.07%)
Jul 08, 2020 26.46 27.08 26.01 26.82 27,394,502 +0.01(+0.04%)
Jul 07, 2020 27.66 27.75 26.67 26.81 24,735,190 -1.42(-5.03%)
Jul 06, 2020 28.04 28.42 27.08 28.23 27,513,040 +0.71(+2.60%)
Jul 02, 2020 28.33 28.52 27.40 27.52 29,453,452 +0.02(+0.07%)
Jul 01, 2020 28.81 29.63 27.29 27.50 39,545,888 -0.35(-1.25%)
Jun 30, 2020 28.14 28.45 27.40 27.85 27,214,260 -0.56(-1.96%)
Jun 29, 2020 27.00 28.61 26.39 28.40 38,922,616 +1.69(+6.32%)
Jun 26, 2020 27.82 27.89 26.05 26.72 46,016,732 -1.09(-3.93%)
Jun 25, 2020 26.33 27.96 26.08 27.81 37,541,556 +0.67(+2.45%)
Jun 24, 2020 28.54 28.78 26.73 27.14 45,453,004 -2.28(-7.76%)
Jun 23, 2020 29.32 29.44 28.52 29.43 33,636,932 +0.33(+1.13%)
Jun 22, 2020 28.82 29.62 28.35 29.10 42,445,792 -0.20(-0.68%)
Jun 19, 2020 31.28 31.29 28.81 29.30 48,454,792 -1.27(-4.16%)
Jun 18, 2020 29.66 30.92 29.38 30.57 40,836,072 +0.07(+0.23%)
Jun 17, 2020 30.62 30.93 29.86 30.50 37,918,588 -0.58(-1.85%)
Jun 16, 2020 32.39 32.78 30.39 31.07 63,807,976 +0.83(+2.76%)
Jun 15, 2020 28.09 30.75 27.80 30.24 64,505,068 +0.03(+0.10%)
Jun 12, 2020 29.67 30.52 28.54 30.21 68,851,040 +3.21(+11.87%)
Jun 11, 2020 26.46 29.36 26.41 27.00 88,487,760 -4.41(-14.03%)
Jun 10, 2020 32.01 32.75 29.54 31.41 90,608,632 -2.51(-7.40%)
Jun 09, 2020 34.25 34.48 32.41 33.92 60,618,460 -2.78(-7.57%)
Jun 08, 2020 36.36 36.81 35.12 36.70 82,563,224 +2.79(+8.23%)
Jun 05, 2020 36.33 36.97 33.21 33.91 131,638,952 +1.77(+5.50%)
Jun 04, 2020 30.05 32.57 29.01 32.15 135,401,776 +3.88(+13.73%)
Jun 03, 2020 26.81 28.39 26.51 28.26 65,172,212 +2.05(+7.80%)
Jun 02, 2020 26.49 26.78 25.74 26.22 43,417,408 +0.24(+0.92%)
Jun 01, 2020 25.15 26.57 24.90 25.98 46,928,544 +0.95(+3.81%)
May 29, 2020 24.44 25.42 24.19 25.03 51,057,344 -0.45(-1.75%)
May 28, 2020 26.06 26.17 24.77 25.47 54,322,472 -1.06(-4.00%)
May 27, 2020 27.47 27.65 24.55 26.54 93,275,504 +1.07(+4.21%)
May 26, 2020 24.30 25.67 24.10 25.46 78,994,696 +2.94(+13.05%)
May 22, 2020 23.07 23.23 22.07 22.53 37,410,288 -0.47(-2.03%)
May 21, 2020 22.61 23.51 22.50 22.99 46,805,760 +0.44(+1.94%)
May 20, 2020 22.18 22.93 21.98 22.56 51,129,864 +0.95(+4.41%)
May 19, 2020 22.41 22.41 21.17 21.60 71,362,176 -0.10(-0.46%)
May 18, 2020 20.76 21.78 20.40 21.70 75,119,208 +2.65(+13.91%)
May 15, 2020 18.83 19.51 18.49 19.05 47,203,728 -0.19(-0.98%)
May 14, 2020 18.66 19.40 17.38 19.24 89,069,432 -0.03(-0.15%)
May 13, 2020 20.82 20.82 18.95 19.27 72,736,816 -1.61(-7.70%)
May 12, 2020 21.94 22.24 20.88 20.88 37,672,612 -0.97(-4.45%)
May 11, 2020 21.94 22.35 21.39 21.85 39,387,940 -0.70(-3.12%)
May 08, 2020 22.20 22.75 21.89 22.56 43,683,128 +1.03(+4.80%)
May 07, 2020 20.92 22.34 20.87 21.52 48,621,416 +0.68(+3.24%)
May 06, 2020 21.60 21.94 20.60 20.85 53,279,992 -0.70(-3.27%)
May 05, 2020 22.85 23.33 21.35 21.55 51,503,000 -0.85(-3.81%)
May 04, 2020 21.04 22.62 20.35 22.41 91,968,664 -1.54(-6.43%)
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.