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 (%)
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 6,440,460 -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%)
Aug 01, 2023 45.50 45.51 44.03 45.17 9,059,401 -0.86(-1.86%)
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 11,702,433 +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 15,353,370 -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%)
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.