Delta Air Lines (NY: DAL )

41.62 USD UNCHANGED
Streaming Delayed Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 42,085,594 -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%)
Jul 01, 2020 29.02 29.85 27.49 27.70 39,259,428 -0.35(-1.25%)
Jun 30, 2020 28.35 28.66 27.60 28.05 27,017,128 -0.56(-1.96%)
Jun 29, 2020 27.20 28.82 26.58 28.61 38,640,672 +1.70(+6.32%)
Jun 26, 2020 28.02 28.10 26.24 26.91 45,683,400 -1.10(-3.93%)
Jun 25, 2020 26.52 28.16 26.27 28.01 37,269,617 +0.67(+2.45%)
Jun 24, 2020 28.75 28.99 26.93 27.34 45,123,755 -2.30(-7.76%)
Jun 23, 2020 29.53 29.65 28.73 29.64 33,393,275 +0.33(+1.13%)
Jun 22, 2020 29.03 29.84 28.56 29.31 42,138,326 -0.20(-0.68%)
Jun 19, 2020 31.51 31.52 29.02 29.51 48,103,800 -1.28(-4.16%)
Jun 18, 2020 29.88 31.15 29.59 30.79 40,540,269 +0.07(+0.23%)
Jun 17, 2020 30.84 31.16 30.08 30.72 37,643,917 -0.58(-1.85%)
Jun 16, 2020 32.63 33.02 30.61 31.30 63,345,771 +0.84(+2.76%)
Jun 15, 2020 28.30 30.97 28.00 30.46 64,037,812 +0.03(+0.10%)
Jun 12, 2020 29.89 30.74 28.75 30.43 68,352,300 +3.23(+11.87%)
Jun 11, 2020 26.65 29.57 26.60 27.20 87,846,785 -4.44(-14.03%)
Jun 10, 2020 32.24 32.99 29.76 31.64 89,952,288 -2.53(-7.40%)
Jun 09, 2020 34.50 34.73 32.65 34.17 60,179,362 -2.80(-7.57%)
Jun 08, 2020 36.63 37.08 35.38 36.97 81,965,158 +2.81(+8.23%)
Jun 05, 2020 36.59 37.24 33.45 34.16 130,685,400 +1.78(+5.50%)
Jun 04, 2020 30.27 32.81 29.22 32.38 134,420,963 +3.91(+13.73%)
Jun 03, 2020 27.01 28.60 26.70 28.47 64,700,124 +2.06(+7.80%)
Jun 02, 2020 26.68 26.98 25.93 26.41 43,102,906 +0.24(+0.92%)
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.