Skip to main content

Delta Air Lines (NY: DAL )

36.38 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 36.42 36.80 36.00 36.38 7,764,724 +0.05(+0.14%)
May 31, 2023 36.87 36.92 35.88 36.33 9,959,583 +0.05(+0.14%)
May 30, 2023 36.29 36.93 36.10 36.28 8,651,977 +0.39(+1.09%)
May 26, 2023 35.75 36.25 35.71 35.89 6,703,599 +0.14(+0.39%)
May 25, 2023 35.10 35.82 35.03 35.75 6,875,198 +0.82(+2.35%)
May 24, 2023 35.56 35.74 34.51 34.93 8,802,714 -0.98(-2.73%)
May 23, 2023 35.74 36.64 35.31 35.91 10,633,269 +0.45(+1.27%)
May 22, 2023 36.07 36.34 35.20 35.46 9,010,978 -0.13(-0.37%)
May 19, 2023 35.93 36.00 35.01 35.59 8,998,981 -0.30(-0.84%)
May 18, 2023 35.89 36.12 35.54 35.89 9,783,695 -0.04(-0.11%)
May 17, 2023 34.30 36.18 34.22 35.93 16,955,150 +2.11(+6.24%)
May 16, 2023 33.65 34.24 33.36 33.82 8,647,403 +0.10(+0.30%)
May 15, 2023 33.35 33.73 33.06 33.72 7,585,135 +0.49(+1.47%)
May 12, 2023 33.38 33.55 32.84 33.23 8,934,349 +0.01(+0.03%)
May 11, 2023 33.55 33.63 33.01 33.22 7,617,777 -0.58(-1.72%)
May 10, 2023 34.65 34.73 33.11 33.80 9,024,955 -0.40(-1.17%)
May 09, 2023 33.94 34.41 33.70 34.20 5,844,800 +0.00(+0.00%)
May 08, 2023 34.24 34.43 33.73 34.20 8,724,534 +0.26(+0.77%)
May 05, 2023 33.44 34.19 33.32 33.94 8,697,935 +0.86(+2.60%)
May 04, 2023 33.95 33.98 32.68 33.08 11,688,910 -1.05(-3.08%)
May 03, 2023 34.53 34.81 34.05 34.13 11,162,410 -0.40(-1.16%)
May 02, 2023 34.50 34.67 33.89 34.53 10,010,326 -0.19(-0.55%)
May 01, 2023 34.43 35.16 34.18 34.72 9,900,295 +0.41(+1.19%)
Apr 28, 2023 33.45 34.39 33.23 34.31 11,108,894 +0.98(+2.94%)
Apr 27, 2023 33.05 33.45 32.73 33.33 9,559,672 +0.58(+1.77%)
Apr 26, 2023 33.18 33.47 32.69 32.75 9,247,732 -0.36(-1.09%)
Apr 25, 2023 33.90 33.99 33.09 33.11 9,115,304 -1.01(-2.96%)
Apr 24, 2023 34.42 34.47 33.46 34.12 8,451,317 -0.21(-0.61%)
Apr 21, 2023 34.68 34.69 33.86 34.33 9,579,203 -0.31(-0.89%)
Apr 20, 2023 35.59 35.65 34.59 34.64 11,191,439 -1.29(-3.59%)
Apr 19, 2023 35.15 36.19 35.12 35.93 11,771,589 +0.57(+1.61%)
Apr 18, 2023 34.94 35.47 34.54 35.36 13,109,863 +0.77(+2.23%)
Apr 17, 2023 33.81 34.61 33.67 34.59 12,095,596 +0.82(+2.43%)
Apr 14, 2023 33.71 34.00 33.02 33.77 15,803,069 +0.40(+1.20%)
Apr 13, 2023 34.05 34.11 32.44 33.37 37,158,124 -0.37(-1.10%)
Apr 12, 2023 34.32 34.47 33.14 33.74 21,505,264 -0.84(-2.43%)
Apr 11, 2023 33.97 34.77 33.94 34.58 9,794,468 +0.61(+1.80%)
Apr 10, 2023 33.69 34.16 33.62 33.97 8,529,442 +0.28(+0.83%)
Apr 06, 2023 33.58 33.82 33.22 33.69 6,291,796 +0.23(+0.69%)
Apr 05, 2023 33.56 33.58 32.85 33.46 8,678,420 -0.46(-1.36%)
Apr 04, 2023 34.57 34.70 33.50 33.92 8,550,851 -0.47(-1.37%)
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.