Skip to main content

Delta Air Lines (NY: DAL )

47.77 +0.45 (+0.96%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 45.57 46.09 45.48 46.02 7,240,914 +0.54(+1.18%)
Jul 28, 2023 45.82 45.91 45.26 45.48 8,317,653 -0.03(-0.07%)
Jul 27, 2023 45.79 45.92 45.16 45.51 8,880,029 -0.68(-1.46%)
Jul 26, 2023 46.20 46.54 45.73 46.19 8,097,141 -0.01(-0.02%)
Jul 25, 2023 46.42 46.55 45.21 46.20 13,477,073 -1.03(-2.19%)
Jul 24, 2023 47.86 48.00 47.09 47.24 9,481,468 -1.06(-2.20%)
Jul 21, 2023 48.65 48.84 48.04 48.30 8,955,958 -0.14(-0.29%)
Jul 20, 2023 47.88 48.54 47.45 48.44 10,640,748 +0.14(+0.29%)
Jul 19, 2023 47.86 48.37 47.65 48.30 9,085,084 +0.18(+0.37%)
Jul 18, 2023 46.57 48.14 46.48 48.12 11,702,434 +1.56(+3.35%)
Jul 17, 2023 46.25 46.95 46.08 46.56 9,754,743 +0.31(+0.67%)
Jul 14, 2023 47.53 47.57 45.70 46.25 18,273,026 -1.11(-2.35%)
Jul 13, 2023 49.39 49.45 46.89 47.36 33,129,572 -0.24(-0.50%)
Jul 12, 2023 48.35 48.68 47.53 47.60 15,607,980 -0.70(-1.46%)
Jul 11, 2023 48.23 48.44 47.66 48.31 10,003,082 +0.20(+0.41%)
Jul 10, 2023 47.48 48.26 47.31 48.11 10,212,699 +0.58(+1.21%)
Jul 07, 2023 47.15 48.04 46.80 47.53 14,707,113 +0.55(+1.16%)
Jul 06, 2023 47.64 48.10 46.90 46.99 15,201,265 -1.18(-2.45%)
Jul 05, 2023 47.37 48.46 47.31 48.17 10,566,979 +0.56(+1.17%)
Jul 03, 2023 47.10 47.82 47.10 47.61 6,351,694 +0.42(+0.88%)
Jun 30, 2023 46.31 47.38 46.15 47.20 13,433,058 +1.22(+2.66%)
Jun 29, 2023 46.41 47.07 45.88 45.97 15,353,372 -0.40(-0.86%)
Jun 28, 2023 45.93 46.57 45.72 46.37 17,300,824 +0.62(+1.35%)
Jun 27, 2023 43.36 45.93 43.06 45.76 26,127,302 +2.93(+6.84%)
Jun 26, 2023 42.54 43.26 42.35 42.83 10,918,277 +0.28(+0.65%)
Jun 23, 2023 41.94 42.69 41.79 42.55 20,009,414 -0.08(-0.19%)
Jun 22, 2023 42.30 42.79 42.17 42.63 7,249,184 +0.15(+0.35%)
Jun 21, 2023 42.18 42.73 42.05 42.48 9,128,346 +0.31(+0.73%)
Jun 20, 2023 42.11 42.33 41.82 42.17 12,312,106 -0.31(-0.72%)
Jun 16, 2023 42.55 42.85 42.24 42.48 12,308,402 -0.09(-0.21%)
Jun 15, 2023 41.44 42.71 41.35 42.57 14,563,932 +0.69(+1.64%)
Jun 14, 2023 41.41 41.92 41.18 41.88 13,132,942 +0.63(+1.52%)
Jun 13, 2023 40.10 41.34 39.91 41.26 14,432,283 +1.35(+3.38%)
Jun 12, 2023 39.29 39.93 39.25 39.91 11,035,899 +0.91(+2.34%)
Jun 09, 2023 38.84 39.61 38.80 39.00 15,056,479 +0.17(+0.43%)
Jun 08, 2023 37.96 38.93 37.96 38.83 14,993,232 +0.87(+2.30%)
Jun 07, 2023 37.57 37.98 37.33 37.95 10,343,629 +0.59(+1.57%)
Jun 06, 2023 36.38 37.40 36.34 37.37 5,782,222 +0.54(+1.46%)
Jun 05, 2023 36.81 36.95 36.29 36.83 9,078,211 +0.09(+0.24%)
Jun 02, 2023 36.64 37.37 36.36 36.74 8,996,217 +0.63(+1.73%)
Jun 01, 2023 36.16 36.54 35.74 36.12 7,821,379 +0.05(+0.14%)
May 31, 2023 36.60 36.65 35.62 36.07 10,032,254 +0.05(+0.14%)
May 30, 2023 36.03 36.66 35.84 36.02 8,715,107 +0.39(+1.09%)
May 26, 2023 35.49 35.99 35.45 35.63 6,752,512 +0.14(+0.39%)
May 25, 2023 34.85 35.56 34.78 35.49 6,925,363 +0.81(+2.35%)
May 24, 2023 35.30 35.48 34.26 34.68 8,866,943 -0.97(-2.73%)
May 23, 2023 35.48 36.37 35.05 35.65 10,710,855 +0.45(+1.27%)
May 22, 2023 35.81 36.08 34.95 35.20 9,076,727 -0.13(-0.37%)
May 19, 2023 35.67 35.74 34.76 35.33 9,064,642 -0.30(-0.84%)
May 18, 2023 35.63 35.86 35.28 35.63 9,855,082 -0.04(-0.11%)
May 17, 2023 34.05 35.92 33.97 35.67 17,078,864 +2.09(+6.24%)
May 16, 2023 33.41 33.99 33.12 33.58 8,710,499 +0.10(+0.30%)
May 15, 2023 33.11 33.49 32.82 33.48 7,640,470 +0.49(+1.47%)
May 12, 2023 33.14 33.31 32.61 32.99 8,999,539 +0.01(+0.03%)
May 11, 2023 33.31 33.39 32.77 32.98 7,673,360 -0.58(-1.72%)
May 10, 2023 34.40 34.48 32.87 33.56 9,090,806 -0.40(-1.17%)
May 09, 2023 33.69 34.17 33.46 33.95 5,887,447 +0.00(+0.00%)
May 08, 2023 33.99 34.18 33.49 33.95 8,788,193 +0.26(+0.77%)
May 05, 2023 33.20 33.94 33.08 33.69 8,761,400 +0.85(+2.60%)
May 04, 2023 33.70 33.73 32.45 32.84 11,774,199 -1.04(-3.08%)
May 03, 2023 34.28 34.56 33.80 33.88 11,243,857 -0.40(-1.16%)
May 02, 2023 34.25 34.42 33.64 34.28 10,083,367 -0.19(-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.