Skip to main content

Delta Air Lines (NY: DAL )

49.02 +1.45 (+3.05%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 47.80 48.74 47.50 47.57 9,271,692 -0.28(-0.59%)
Apr 18, 2024 48.00 49.21 47.81 47.85 12,253,853 -0.03(-0.06%)
Apr 17, 2024 47.72 48.19 47.15 47.88 13,840,478 +1.33(+2.86%)
Apr 16, 2024 46.60 46.77 45.64 46.55 11,692,077 -0.10(-0.21%)
Apr 15, 2024 47.27 47.82 46.29 46.65 12,118,655 -0.21(-0.45%)
Apr 12, 2024 46.79 46.95 46.09 46.86 16,611,986 -0.77(-1.62%)
Apr 11, 2024 46.74 47.88 46.58 47.63 14,070,980 +1.39(+3.01%)
Apr 10, 2024 47.85 49.24 45.72 46.24 34,914,504 -1.08(-2.28%)
Apr 09, 2024 47.15 47.49 46.42 47.32 13,345,221 +0.31(+0.66%)
Apr 08, 2024 46.32 47.39 46.30 47.01 9,966,411 +0.95(+2.06%)
Apr 05, 2024 45.99 46.46 45.45 46.06 7,633,074 +0.18(+0.39%)
Apr 04, 2024 47.22 48.06 45.66 45.88 10,625,121 -0.69(-1.48%)
Apr 03, 2024 46.79 47.47 46.50 46.57 11,200,807 -0.33(-0.70%)
Apr 02, 2024 47.32 47.43 46.40 46.90 9,992,143 -1.32(-2.74%)
Apr 01, 2024 48.50 49.20 48.20 48.22 13,760,322 +0.35(+0.73%)
Mar 28, 2024 47.30 47.81 47.81 47.87 13,599,395 +0.56(+1.18%)
Mar 27, 2024 46.21 47.50 46.05 47.31 10,200,636 +1.38(+3.00%)
Mar 26, 2024 45.58 46.12 45.44 45.93 7,466,537 +0.51(+1.12%)
Mar 25, 2024 45.48 45.59 44.56 45.42 8,827,005 -0.17(-0.37%)
Mar 22, 2024 46.00 46.15 45.58 45.59 6,747,072 -0.41(-0.89%)
Mar 21, 2024 45.50 46.05 45.21 46.00 9,865,271 +0.62(+1.37%)
Mar 20, 2024 43.96 45.45 43.62 45.38 9,616,561 +1.64(+3.75%)
Mar 19, 2024 43.37 43.79 43.22 43.74 5,354,691 +0.30(+0.69%)
Mar 18, 2024 43.33 43.65 42.62 43.44 8,312,560 +0.32(+0.74%)
Mar 15, 2024 42.98 43.49 42.96 43.12 8,048,363 +0.06(+0.14%)
Mar 14, 2024 43.81 43.91 42.77 43.06 9,656,617 -0.85(-1.94%)
Mar 13, 2024 42.68 44.47 42.63 43.91 12,386,130 +1.15(+2.69%)
Mar 12, 2024 42.25 42.76 41.61 42.76 15,141,121 +0.08(+0.19%)
Mar 11, 2024 42.06 42.70 41.95 42.68 8,030,330 +0.44(+1.04%)
Mar 08, 2024 42.83 43.27 42.09 42.24 8,222,441 -0.54(-1.26%)
Mar 07, 2024 42.20 43.23 42.14 42.78 9,518,251 +0.76(+1.81%)
Mar 06, 2024 41.98 42.26 41.73 42.02 6,434,965 +0.22(+0.53%)
Mar 05, 2024 41.25 41.87 41.17 41.80 7,122,865 +0.23(+0.55%)
Mar 04, 2024 41.89 42.45 41.21 41.57 8,204,273 -0.59(-1.40%)
Mar 01, 2024 42.20 42.33 41.53 42.16 5,332,383 -0.11(-0.26%)
Feb 29, 2024 42.17 42.70 41.99 42.27 10,537,317 +0.26(+0.62%)
Feb 28, 2024 41.52 42.12 41.50 42.01 7,375,704 +0.03(+0.07%)
Feb 27, 2024 42.07 42.26 41.76 41.98 7,118,010 +0.19(+0.45%)
Feb 26, 2024 41.76 42.19 41.63 41.79 7,779,660 +0.07(+0.17%)
Feb 23, 2024 41.97 42.01 41.44 41.72 9,103,457 -0.30(-0.71%)
Feb 22, 2024 40.90 42.29 40.84 42.02 12,416,422 +1.36(+3.34%)
Feb 21, 2024 40.40 40.88 40.02 40.66 5,917,048 +0.16(+0.39%)
Feb 20, 2024 39.88 40.79 39.75 40.50 8,208,760 +0.48(+1.20%)
Feb 16, 2024 40.45 40.53 39.89 40.02 7,692,385 -0.88(-2.15%)
Feb 15, 2024 41.09 41.32 40.70 40.90 7,302,212 +0.16(+0.39%)
Feb 14, 2024 40.28 41.03 39.86 40.74 8,981,501 +0.83(+2.07%)
Feb 13, 2024 39.75 40.00 39.27 39.91 8,874,588 -0.57(-1.40%)
Feb 12, 2024 40.22 40.84 40.18 40.48 6,689,689 +0.07(+0.17%)
Feb 09, 2024 40.42 40.77 39.87 40.41 7,787,877 +0.16(+0.40%)
Feb 08, 2024 40.20 40.39 39.46 40.25 7,610,348 +0.14(+0.35%)
Feb 07, 2024 40.21 40.32 39.70 40.11 6,558,378 +0.03(+0.07%)
Feb 06, 2024 39.17 40.18 38.95 40.08 7,597,239 +0.94(+2.40%)
Feb 05, 2024 39.35 39.45 38.87 39.15 7,950,523 -0.74(-1.85%)
Feb 02, 2024 39.36 40.03 39.07 39.89 7,531,353 +0.22(+0.55%)
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.