Skip to main content

Delta Air Lines (NY: DAL )

47.86 +0.55 (+1.16%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2023 36.78 37.01 36.11 36.26 5,826,980 -0.55(-1.49%)
Sep 29, 2023 37.06 37.29 36.56 36.81 8,031,771 +0.05(+0.14%)
Sep 28, 2023 36.51 37.27 36.22 36.76 8,287,584 +0.29(+0.79%)
Sep 27, 2023 36.58 36.96 36.34 36.47 8,035,015 -0.11(-0.30%)
Sep 26, 2023 37.01 37.51 36.53 36.58 9,031,939 -0.79(-2.10%)
Sep 25, 2023 37.21 37.48 37.18 37.37 7,384,531 -0.11(-0.29%)
Sep 22, 2023 38.18 38.22 37.33 37.48 7,797,600 -0.63(-1.64%)
Sep 21, 2023 38.38 38.73 38.01 38.10 7,981,116 -0.58(-1.49%)
Sep 20, 2023 39.56 39.66 38.57 38.68 7,038,264 -0.57(-1.44%)
Sep 19, 2023 38.67 39.32 38.44 39.25 8,218,132 +0.56(+1.44%)
Sep 18, 2023 39.38 39.62 38.53 38.69 8,554,160 -1.00(-2.53%)
Sep 15, 2023 39.10 39.90 38.91 39.69 9,893,362 +0.57(+1.45%)
Sep 14, 2023 39.99 40.03 38.73 39.13 13,253,900 -0.22(-0.56%)
Sep 13, 2023 39.30 39.89 39.08 39.35 11,319,286 -1.13(-2.80%)
Sep 12, 2023 40.70 41.04 40.40 40.48 6,875,200 -0.15(-0.37%)
Sep 11, 2023 40.89 40.98 40.52 40.63 6,455,579 +0.02(+0.05%)
Sep 08, 2023 40.94 41.29 40.54 40.61 8,092,405 -0.31(-0.75%)
Sep 07, 2023 41.29 41.45 40.76 40.92 7,278,286 -0.58(-1.39%)
Sep 06, 2023 41.28 42.49 41.28 41.49 7,573,096 -0.05(-0.12%)
Sep 05, 2023 42.26 42.29 41.10 41.54 8,302,864 -1.09(-2.57%)
Sep 01, 2023 42.88 42.97 42.12 42.64 5,227,297 -0.02(-0.05%)
Aug 31, 2023 43.32 43.35 42.21 42.66 6,539,455 -0.35(-0.81%)
Aug 30, 2023 43.55 43.62 43.00 43.01 5,540,072 -0.54(-1.23%)
Aug 29, 2023 42.15 43.83 42.10 43.54 9,016,050 +1.35(+3.21%)
Aug 28, 2023 41.51 42.22 41.51 42.19 4,475,433 +0.71(+1.70%)
Aug 25, 2023 41.88 41.94 40.93 41.48 5,834,619 -0.20(-0.48%)
Aug 24, 2023 41.78 42.26 41.49 41.68 5,506,543 -0.30(-0.71%)
Aug 23, 2023 41.40 42.18 41.04 41.98 7,130,302 +0.59(+1.42%)
Aug 22, 2023 41.80 41.91 41.02 41.40 4,271,489 -0.13(-0.31%)
Aug 21, 2023 41.47 41.64 41.02 41.52 4,185,956 +0.25(+0.60%)
Aug 18, 2023 41.13 41.42 40.88 41.28 6,314,555 -0.29(-0.69%)
Aug 17, 2023 42.45 42.53 41.50 41.56 6,440,810 -0.89(-2.09%)
Aug 16, 2023 42.82 43.52 42.34 42.45 5,645,752 -0.35(-0.81%)
Aug 15, 2023 43.65 43.83 42.74 42.80 7,051,613 -1.20(-2.74%)
Aug 14, 2023 43.77 44.11 43.47 44.00 6,395,166 +0.06(+0.14%)
Aug 11, 2023 44.37 44.46 43.87 43.94 5,517,535 -0.69(-1.54%)
Aug 10, 2023 45.20 45.47 44.26 44.63 6,960,406 -0.17(-0.38%)
Aug 09, 2023 45.50 45.85 44.52 44.80 6,100,677 -0.76(-1.66%)
Aug 08, 2023 44.39 45.70 44.43 45.55 5,921,276 +0.55(+1.22%)
Aug 07, 2023 44.46 45.19 44.26 45.01 6,022,962 +0.65(+1.46%)
Aug 04, 2023 44.24 44.58 43.98 44.36 7,281,703 +0.40(+0.91%)
Aug 03, 2023 44.09 44.40 43.79 43.96 7,133,594 -0.61(-1.36%)
Aug 02, 2023 44.68 44.85 44.40 44.57 7,683,049 -0.60(-1.32%)
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.