Delta Air Lines (NY: DAL )

40.00 USD -0.67 (-1.65%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 56.70 57.08 55.43 55.74 9,320,700 -1.16(-2.04%)
Jan 30, 2020 55.65 57.18 55.65 56.90 5,978,494 +0.25(+0.44%)
Jan 29, 2020 57.64 57.80 56.57 56.65 5,661,956 -0.83(-1.44%)
Jan 28, 2020 57.55 57.97 56.75 57.48 6,336,111 +1.17(+2.08%)
Jan 27, 2020 56.49 57.18 55.62 56.31 13,086,981 -2.50(-4.25%)
Jan 24, 2020 60.10 60.21 57.84 58.81 10,989,500 -1.46(-2.42%)
Jan 23, 2020 59.19 60.38 58.19 60.27 7,772,480 +0.63(+1.06%)
Jan 22, 2020 60.63 60.72 59.56 59.64 7,092,772 -0.70(-1.16%)
Jan 21, 2020 61.25 61.61 58.43 60.34 16,581,695 -1.69(-2.72%)
Jan 17, 2020 62.13 62.48 61.87 62.03 5,770,000 +0.15(+0.24%)
Jan 16, 2020 62.06 62.48 61.63 61.88 4,950,331 +0.26(+0.42%)
Jan 15, 2020 61.54 61.94 61.03 61.62 7,950,488 +0.17(+0.28%)
Jan 14, 2020 62.04 62.25 60.86 61.45 16,454,109 +1.96(+3.29%)
Jan 13, 2020 59.03 59.70 59.03 59.49 8,413,676 +0.25(+0.42%)
Jan 10, 2020 59.24 59.49 58.62 59.24 8,282,200 +0.28(+0.47%)
Jan 09, 2020 59.26 59.47 58.58 58.96 5,336,671 +0.11(+0.19%)
Jan 08, 2020 57.75 59.40 57.73 58.85 8,519,009 +1.24(+2.15%)
Jan 07, 2020 57.91 58.07 57.47 57.61 5,613,790 -0.05(-0.09%)
Jan 06, 2020 56.99 57.76 56.66 57.66 5,504,298 -0.40(-0.69%)
Jan 03, 2020 57.50 58.12 56.91 58.06 9,079,700 -0.98(-1.66%)
Jan 02, 2020 58.93 59.39 58.45 59.04 4,459,221 +0.56(+0.96%)
Dec 31, 2019 58.49 58.73 58.34 58.48 2,917,200 -0.18(-0.31%)
Dec 30, 2019 59.25 59.30 58.24 58.66 3,779,275 -0.42(-0.71%)
Dec 27, 2019 59.63 59.65 58.79 59.08 3,538,700 -0.48(-0.81%)
Dec 26, 2019 59.48 59.72 59.26 59.56 2,464,394 +0.17(+0.29%)
Dec 24, 2019 59.66 59.72 59.16 59.39 1,075,900 -0.05(-0.08%)
Dec 23, 2019 59.17 59.92 59.03 59.44 3,648,131 +0.47(+0.80%)
Dec 20, 2019 59.55 59.58 58.92 58.97 6,026,800 -0.17(-0.29%)
Dec 19, 2019 58.62 59.24 58.42 59.14 4,455,666 +0.56(+0.96%)
Dec 18, 2019 59.49 59.64 58.45 58.58 5,026,934 -0.11(-0.19%)
Dec 17, 2019 58.42 59.30 58.33 58.69 6,663,152 +0.27(+0.46%)
Dec 16, 2019 57.17 58.49 57.15 58.42 7,460,666 +1.69(+2.98%)
Dec 13, 2019 56.79 57.29 56.43 56.73 4,441,400 +0.04(+0.07%)
Dec 12, 2019 55.91 57.49 55.61 56.69 8,868,019 +1.61(+2.92%)
Dec 11, 2019 55.40 55.52 54.95 55.08 5,544,306 -0.45(-0.81%)
Dec 10, 2019 55.80 56.37 55.43 55.53 4,871,909 -0.27(-0.48%)
Dec 09, 2019 55.99 56.15 55.65 55.80 4,057,000 -0.34(-0.61%)
Dec 06, 2019 56.44 56.60 56.12 56.14 4,568,100 +0.26(+0.47%)
Dec 05, 2019 56.39 56.41 55.70 55.88 3,899,946 -0.18(-0.32%)
Dec 04, 2019 55.95 56.57 55.76 56.06 4,760,124 +0.44(+0.79%)
Dec 03, 2019 55.89 56.00 54.54 55.62 7,253,163 -1.13(-1.99%)
Dec 02, 2019 57.25 57.65 56.72 56.75 5,628,187 -0.56(-0.98%)
Nov 29, 2019 57.15 57.85 57.01 57.31 2,653,500 +0.24(+0.42%)
Nov 27, 2019 57.53 57.58 56.67 57.07 4,064,100 -0.39(-0.68%)
Nov 26, 2019 56.32 57.48 56.25 57.46 4,888,129 +1.11(+1.97%)
Nov 25, 2019 56.39 56.69 55.69 56.35 6,822,419 +0.24(+0.43%)
Nov 22, 2019 55.57 56.13 55.12 56.11 9,648,200 +0.80(+1.45%)
Nov 21, 2019 55.74 55.99 55.26 55.31 5,020,957 -0.36(-0.65%)
Nov 20, 2019 56.80 56.85 55.28 55.67 7,383,606 -1.13(-1.99%)
Nov 19, 2019 57.35 57.49 56.70 56.80 4,704,737 -0.28(-0.49%)
Nov 18, 2019 56.78 57.09 56.49 57.08 3,788,388 +0.23(+0.40%)
Nov 15, 2019 56.89 57.23 56.82 56.85 4,350,100 +0.30(+0.53%)
Nov 14, 2019 56.27 56.75 56.07 56.55 3,763,884 +0.05(+0.09%)
Nov 13, 2019 56.74 56.88 56.30 56.50 4,156,679 -0.72(-1.26%)
Nov 12, 2019 57.59 57.69 57.04 57.22 4,424,709 +0.01(+0.02%)
Nov 11, 2019 57.26 57.52 57.09 57.21 3,811,649 -0.37(-0.64%)
Nov 08, 2019 57.48 57.66 57.03 57.58 4,820,900 -0.08(-0.14%)
Nov 07, 2019 57.92 58.43 57.58 57.66 7,751,725 +0.08(+0.14%)
Nov 06, 2019 57.50 57.60 57.03 57.58 5,120,207 +0.07(+0.12%)
Nov 05, 2019 57.28 58.14 57.05 57.51 6,915,277 +0.63(+1.11%)
Nov 04, 2019 56.75 56.97 56.42 56.88 6,162,288 +0.86(+1.54%)
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.