Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 40.43 40.56 39.88 40.13 8,644,763 -0.40(-0.98%)
Dec 28, 2023 40.40 40.62 40.35 40.53 4,562,105 +0.04(+0.10%)
Dec 27, 2023 40.62 40.78 40.30 40.49 4,491,815 -0.17(-0.42%)
Dec 26, 2023 40.91 41.03 40.65 40.66 4,726,847 -0.37(-0.90%)
Dec 22, 2023 40.96 41.18 40.79 41.03 6,855,241 +0.01(+0.02%)
Dec 21, 2023 40.76 41.50 40.67 41.02 7,719,802 +0.78(+1.93%)
Dec 20, 2023 40.67 41.33 40.17 40.24 9,714,226 -0.81(-1.97%)
Dec 19, 2023 41.32 41.61 40.96 41.05 7,572,482 -0.03(-0.07%)
Dec 18, 2023 41.90 42.08 41.00 41.08 8,659,936 -1.16(-2.74%)
Dec 15, 2023 42.49 42.49 41.88 42.24 12,938,514 -0.10(-0.24%)
Dec 14, 2023 41.43 42.60 41.39 42.34 14,560,804 +1.25(+3.03%)
Dec 13, 2023 40.77 41.26 40.02 41.09 12,836,863 -0.05(-0.12%)
Dec 12, 2023 40.42 41.36 40.42 41.14 8,465,925 +0.73(+1.80%)
Dec 11, 2023 40.31 40.53 40.01 40.41 7,309,353 +0.16(+0.40%)
Dec 08, 2023 40.16 40.64 39.77 40.25 8,749,146 +0.01(+0.02%)
Dec 07, 2023 39.36 40.42 39.32 40.24 12,138,520 +1.40(+3.60%)
Dec 06, 2023 38.15 39.42 38.04 38.85 12,516,265 +1.33(+3.54%)
Dec 05, 2023 37.67 37.84 37.28 37.52 7,840,007 -0.55(-1.44%)
Dec 04, 2023 37.91 38.57 37.62 38.07 9,763,694 +0.11(+0.29%)
Dec 01, 2023 36.89 38.03 36.89 37.96 11,040,423 +1.12(+3.03%)
Nov 30, 2023 36.62 37.14 36.10 36.84 11,416,346 +0.29(+0.79%)
Nov 29, 2023 36.27 36.83 36.25 36.55 9,326,605 +0.60(+1.66%)
Nov 28, 2023 35.82 36.04 35.37 35.95 7,820,103 +0.20(+0.56%)
Nov 27, 2023 35.80 35.91 35.59 35.75 7,147,101 -0.26(-0.72%)
Nov 24, 2023 36.07 36.24 35.86 36.01 4,403,107 +0.15(+0.42%)
Nov 22, 2023 36.71 36.95 35.70 35.86 12,407,955 +0.07(+0.20%)
Nov 21, 2023 36.19 36.26 35.62 35.79 7,354,497 -0.62(-1.70%)
Nov 20, 2023 35.86 36.51 35.64 36.41 7,802,748 +0.44(+1.22%)
Nov 17, 2023 35.70 36.00 35.44 35.97 8,475,810 +0.55(+1.55%)
Nov 16, 2023 35.61 36.10 35.20 35.43 7,770,488 -0.25(-0.70%)
Nov 15, 2023 35.43 36.37 35.42 35.68 10,636,352 +0.52(+1.48%)
Nov 14, 2023 35.04 35.41 34.79 35.16 11,011,641 +1.07(+3.13%)
Nov 13, 2023 33.71 34.31 33.61 34.09 7,157,147 +0.11(+0.32%)
Nov 10, 2023 33.52 34.05 33.36 33.98 7,558,000 +0.58(+1.73%)
Nov 09, 2023 34.34 34.54 33.23 33.40 8,529,857 -0.69(-2.02%)
Nov 08, 2023 33.67 34.63 33.64 34.09 14,171,271 +0.73(+2.18%)
Nov 07, 2023 32.93 33.44 32.53 33.36 10,509,386 +0.52(+1.58%)
Nov 06, 2023 33.55 33.65 32.38 32.84 8,239,505 -0.43(-1.29%)
Nov 03, 2023 32.48 33.45 32.43 33.27 12,339,448 +1.33(+4.15%)
Nov 02, 2023 31.58 32.01 31.50 31.94 9,732,851 +0.91(+2.93%)
Nov 01, 2023 31.32 31.52 30.76 31.04 9,355,163 -0.14(-0.45%)
Oct 31, 2023 31.07 31.24 30.69 31.18 9,079,464 +0.02(+0.06%)
Oct 30, 2023 30.78 31.33 30.78 31.16 10,802,793 +0.58(+1.89%)
Oct 27, 2023 31.68 31.72 30.53 30.58 10,852,296 -0.95(-3.01%)
Oct 26, 2023 31.41 31.92 31.11 31.52 10,247,999 +0.19(+0.61%)
Oct 25, 2023 31.78 31.85 31.26 31.34 11,209,599 -0.61(-1.91%)
Oct 24, 2023 32.02 32.37 31.81 31.94 8,672,991 -0.02(-0.06%)
Oct 23, 2023 31.92 32.51 31.71 31.96 12,449,405 -0.19(-0.59%)
Oct 20, 2023 32.51 32.64 32.11 32.15 8,384,786 -0.48(-1.47%)
Oct 19, 2023 33.13 33.54 32.58 32.63 13,434,461 -0.43(-1.30%)
Oct 18, 2023 34.02 34.02 32.94 33.06 14,755,597 -1.54(-4.44%)
Oct 17, 2023 34.25 35.10 34.19 34.60 10,350,373 +0.26(+0.76%)
Oct 16, 2023 34.03 34.67 33.81 34.34 10,156,274 +0.32(+0.94%)
Oct 13, 2023 34.70 35.35 33.87 34.02 14,472,297 -1.05(-2.99%)
Oct 12, 2023 36.92 36.98 34.84 35.07 29,838,454 -0.83(-2.31%)
Oct 11, 2023 35.68 36.53 35.26 35.89 14,284,336 +0.25(+0.70%)
Oct 10, 2023 35.56 36.48 35.53 35.65 12,426,467 +0.55(+1.56%)
Oct 09, 2023 35.53 35.61 34.51 35.10 14,539,543 -1.71(-4.65%)
Oct 06, 2023 36.14 37.14 36.07 36.81 9,835,977 +0.56(+1.54%)
Oct 05, 2023 36.28 36.46 35.82 36.25 8,384,215 +0.38(+1.05%)
Oct 04, 2023 35.29 36.07 35.18 35.87 9,475,710 +0.82(+2.33%)
Oct 03, 2023 35.95 36.10 34.94 35.06 9,452,654 -1.20(-3.32%)
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.