Skip to main content

Delta Air Lines (NY: DAL )

46.99 +0.31 (+0.66%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.66 49.92 49.42 49.42 5,450,503 -0.12(-0.24%)
Jun 29, 2017 49.76 50.15 49.37 49.54 7,816,002 +0.03(+0.06%)
Jun 28, 2017 48.97 49.85 48.97 49.52 7,334,134 +0.92(+1.89%)
Jun 27, 2017 48.62 48.94 48.38 48.60 6,438,897 -0.03(-0.06%)
Jun 26, 2017 48.76 49.47 48.46 48.62 6,662,453 -0.05(-0.09%)
Jun 23, 2017 48.56 48.90 48.39 48.67 17,171,886 +0.10(+0.21%)
Jun 22, 2017 48.73 48.93 47.98 48.57 7,873,000 +0.50(+1.03%)
Jun 21, 2017 47.87 48.36 47.59 48.07 5,583,432 +0.47(+0.99%)
Jun 20, 2017 48.45 48.56 47.51 47.60 7,665,684 -0.69(-1.43%)
Jun 19, 2017 47.92 48.40 47.77 48.29 8,344,820 +0.47(+0.98%)
Jun 16, 2017 47.41 47.82 47.13 47.82 6,800,655 +0.40(+0.85%)
Jun 15, 2017 47.48 47.68 46.83 47.42 7,471,200 -0.32(-0.67%)
Jun 14, 2017 47.83 48.01 47.40 47.74 6,544,560 +0.04(+0.08%)
Jun 13, 2017 48.06 48.60 47.33 47.70 9,003,641 -0.35(-0.73%)
Jun 12, 2017 48.70 48.72 47.24 48.05 10,602,509 -0.70(-1.43%)
Jun 09, 2017 48.65 49.27 48.43 48.75 10,556,820 +0.16(+0.32%)
Jun 08, 2017 49.16 48.00 48.60 9,847,961 +0.52(+1.09%)
Jun 07, 2017 46.91 48.28 46.58 48.07 11,839,189 +0.96(+2.03%)
Jun 06, 2017 47.04 47.53 46.95 47.12 7,422,194 -0.15(-0.31%)
Jun 05, 2017 46.90 47.35 46.51 47.26 9,805,432 +0.18(+0.39%)
Jun 02, 2017 46.49 47.71 46.44 47.08 12,908,815 +1.23(+2.69%)
Jun 01, 2017 45.36 46.05 45.34 45.85 8,080,556 +0.66(+1.47%)
May 31, 2017 45.24 45.39 44.62 45.18 8,795,207 +0.06(+0.14%)
May 30, 2017 46.53 46.53 45.10 45.12 11,441,069 -1.60(-3.43%)
May 26, 2017 46.27 46.86 46.27 46.72 6,283,113 +0.37(+0.79%)
May 25, 2017 45.06 46.38 45.03 46.35 8,068,671 +1.41(+3.13%)
May 24, 2017 44.76 45.04 44.59 44.95 5,599,319 +0.26(+0.58%)
May 23, 2017 44.66 44.90 44.43 44.69 6,080,575 +0.09(+0.21%)
May 22, 2017 44.49 44.81 44.46 44.60 7,116,002 +0.27(+0.60%)
May 19, 2017 44.01 44.73 43.97 44.33 6,672,934 +0.50(+1.13%)
May 18, 2017 43.81 44.41 43.73 43.83 5,513,658 -0.07(-0.17%)
May 17, 2017 45.35 45.05 43.84 43.91 8,996,811 -1.44(-3.18%)
May 16, 2017 45.45 45.47 44.68 45.35 7,012,337 +0.00(+0.00%)
May 15, 2017 44.99 45.53 44.88 45.35 6,043,652 +0.48(+1.06%)
May 12, 2017 45.33 45.40 44.79 44.87 7,839,627 -0.64(-1.41%)
May 11, 2017 45.81 45.96 44.80 45.51 9,626,812 -0.26(-0.56%)
May 10, 2017 45.20 45.79 45.06 45.77 8,241,329 +0.38(+0.83%)
May 09, 2017 44.88 45.74 44.77 45.39 9,563,470 +0.95(+2.14%)
May 08, 2017 44.63 44.96 44.33 44.44 9,467,276 -0.16(-0.37%)
May 05, 2017 44.54 44.91 44.19 44.61 5,759,396 +0.05(+0.12%)
May 04, 2017 44.39 44.70 44.15 44.55 8,152,807 +0.30(+0.68%)
May 03, 2017 43.65 44.41 43.54 44.25 10,822,199 +0.44(+1.00%)
May 02, 2017 41.83 43.90 41.68 43.81 14,117,988 +2.23(+5.35%)
May 01, 2017 41.76 42.13 41.58 41.58 6,963,991 -0.04(-0.09%)
Apr 28, 2017 42.04 42.17 41.48 41.62 7,205,902 -0.27(-0.66%)
Apr 27, 2017 41.84 42.00 41.09 41.89 13,523,754 -0.58(-1.36%)
Apr 26, 2017 42.80 43.10 42.44 42.47 8,307,215 -0.33(-0.77%)
Apr 25, 2017 43.18 43.55 42.77 42.80 8,591,159 -0.07(-0.17%)
Apr 24, 2017 42.59 42.98 42.20 42.87 13,671,828 +1.17(+2.81%)
Apr 21, 2017 41.99 42.17 41.49 41.70 6,983,115 -0.37(-0.87%)
Apr 20, 2017 41.59 42.29 41.45 42.07 8,384,171 +0.78(+1.89%)
Apr 19, 2017 41.04 41.77 40.94 41.29 9,267,348 +0.61(+1.51%)
Apr 18, 2017 40.48 41.02 40.27 40.68 8,705,804 +0.05(+0.14%)
Apr 17, 2017 40.42 40.71 40.30 40.62 7,794,702 +0.29(+0.73%)
Apr 13, 2017 41.12 41.22 40.13 40.33 16,261,186 -0.93(-2.26%)
Apr 12, 2017 43.02 43.20 41.22 41.26 15,647,907 -0.22(-0.53%)
Apr 11, 2017 41.22 41.51 40.74 41.48 11,469,595 +0.29(+0.71%)
Apr 10, 2017 41.28 41.43 40.85 41.19 10,858,188 -0.18(-0.44%)
Apr 07, 2017 41.42 41.59 40.99 41.37 9,834,126 -0.08(-0.20%)
Apr 06, 2017 41.33 41.82 41.10 41.45 6,638,471 +0.16(+0.40%)
Apr 05, 2017 41.61 42.22 41.25 41.29 9,076,472 -0.03(-0.07%)
Apr 04, 2017 41.99 42.18 41.22 41.32 9,569,585 -1.11(-2.61%)
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.