Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.35 48.78 46.94 47.59 14,936,193 -0.31(-0.64%)
Feb 25, 2021 49.61 49.64 46.88 47.90 15,790,605 -1.34(-2.72%)
Feb 24, 2021 48.58 49.84 48.27 49.24 17,129,010 +1.25(+2.61%)
Feb 23, 2021 47.78 48.53 45.37 47.99 19,318,996 +0.60(+1.26%)
Feb 22, 2021 46.41 48.58 46.13 47.39 21,692,952 +2.05(+4.53%)
Feb 19, 2021 44.30 45.89 44.23 45.34 14,694,140 +1.28(+2.91%)
Feb 18, 2021 43.48 44.22 43.06 44.06 8,811,615 -0.01(-0.02%)
Feb 17, 2021 43.96 44.18 43.21 44.07 11,018,118 -0.26(-0.58%)
Feb 16, 2021 43.67 44.49 43.46 44.33 13,846,821 +1.35(+3.14%)
Feb 12, 2021 42.20 43.62 42.10 42.98 11,573,938 +0.57(+1.33%)
Feb 11, 2021 42.39 42.82 41.69 42.41 8,599,836 -0.18(-0.42%)
Feb 10, 2021 42.53 42.91 41.85 42.59 12,087,243 +0.39(+0.92%)
Feb 09, 2021 42.65 42.65 41.51 42.20 10,493,522 -0.72(-1.69%)
Feb 08, 2021 41.25 43.15 41.06 42.93 18,414,404 +2.07(+5.08%)
Feb 05, 2021 41.08 41.10 40.45 40.85 10,185,682 +0.22(+0.54%)
Feb 04, 2021 39.66 40.77 39.65 40.63 11,468,762 +1.14(+2.89%)
Feb 03, 2021 38.59 39.61 38.42 39.49 12,484,891 +0.97(+2.53%)
Feb 02, 2021 38.27 38.60 37.71 38.52 11,915,245 +0.97(+2.59%)
Feb 01, 2021 38.07 38.16 37.15 37.55 10,379,543 -0.14(-0.37%)
Jan 29, 2021 38.99 39.54 37.47 37.69 18,120,962 -2.10(-5.29%)
Jan 28, 2021 39.26 40.08 38.71 39.79 21,781,696 +1.55(+4.05%)
Jan 27, 2021 38.35 38.95 37.88 38.24 17,066,654 -0.79(-2.03%)
Jan 26, 2021 38.98 39.35 38.70 39.04 10,666,481 +0.42(+1.08%)
Jan 25, 2021 39.34 39.46 38.14 38.62 16,063,579 -1.09(-2.75%)
Jan 22, 2021 39.71 39.98 39.52 39.71 11,392,524 -0.67(-1.65%)
Jan 21, 2021 41.01 41.13 39.88 40.38 11,215,407 -0.94(-2.28%)
Jan 20, 2021 40.40 41.47 40.21 41.32 11,322,784 +1.30(+3.25%)
Jan 19, 2021 40.02 40.36 39.51 40.02 11,600,414 +0.33(+0.83%)
Jan 15, 2021 41.37 41.37 39.67 39.69 15,578,345 -1.48(-3.59%)
Jan 14, 2021 40.91 42.33 40.82 41.17 17,756,458 +1.01(+2.52%)
Jan 13, 2021 39.72 40.44 39.34 40.16 10,902,627 +0.15(+0.37%)
Jan 12, 2021 39.40 40.12 38.88 40.01 9,776,950 +0.88(+2.26%)
Jan 11, 2021 38.80 39.70 38.62 39.12 11,834,580 -0.61(-1.52%)
Jan 08, 2021 40.12 40.40 39.48 39.73 9,566,698 -0.21(-0.52%)
Jan 07, 2021 40.16 40.64 39.92 39.94 9,196,137 -0.15(-0.37%)
Jan 06, 2021 39.35 40.60 39.25 40.09 12,951,647 +0.82(+2.10%)
Jan 05, 2021 38.21 39.79 38.17 39.26 12,383,290 +0.81(+2.12%)
Jan 04, 2021 39.88 40.05 38.05 38.45 15,214,112 -1.47(-3.68%)
Dec 31, 2020 39.92 39.92 39.92 8,559,689 -0.35(-0.86%)
Dec 30, 2020 39.71 40.60 39.60 40.27 8,559,689 +0.53(+1.32%)
Dec 29, 2020 40.54 40.54 39.61 39.74 8,180,830 -0.12(-0.30%)
Dec 28, 2020 39.98 40.48 39.72 39.86 10,721,330 +0.42(+1.06%)
Dec 24, 2020 40.13 40.15 39.32 39.44 5,214,170 -0.51(-1.27%)
Dec 23, 2020 39.01 40.18 38.90 39.95 12,734,321 +1.29(+3.34%)
Dec 22, 2020 40.14 40.20 38.56 38.66 13,560,409 -1.19(-2.99%)
Dec 21, 2020 39.27 40.06 38.88 39.85 17,067,770 -0.54(-1.33%)
Dec 18, 2020 40.58 40.73 39.99 40.39 14,416,831 -0.43(-1.05%)
Dec 17, 2020 41.00 41.12 40.32 40.81 9,701,964 +0.03(+0.07%)
Dec 16, 2020 41.45 41.51 40.37 40.78 11,066,302 -0.76(-1.84%)
Dec 15, 2020 40.90 41.63 39.87 41.55 11,517,614 +1.15(+2.85%)
Dec 14, 2020 41.94 42.07 40.38 40.40 12,503,299 -1.04(-2.52%)
Dec 11, 2020 41.71 42.12 40.84 41.44 12,312,286 -0.87(-2.06%)
Dec 10, 2020 40.86 42.44 40.77 42.31 10,672,304 +0.51(+1.21%)
Dec 09, 2020 42.74 43.16 41.03 41.80 16,440,314 -0.30(-0.71%)
Dec 08, 2020 41.65 42.57 41.47 42.10 11,550,108 +0.06(+0.14%)
Dec 07, 2020 42.09 42.52 41.44 42.04 13,240,675 -0.01(-0.02%)
Dec 04, 2020 42.89 43.17 41.77 42.05 18,587,946 -0.59(-1.37%)
Dec 03, 2020 41.40 43.44 41.26 42.64 24,673,958 +1.87(+4.58%)
Dec 02, 2020 39.52 40.98 38.78 40.77 12,993,280 +1.10(+2.78%)
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.