Delta Air Lines (NY: DAL )

46.59 USD -0.05 (-0.11%)
Streaming Delayed Price Updated: 7:26 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 47.00 47.43 46.34 46.64 12,236,300 -0.18(-0.38%)
Apr 15, 2021 48.86 49.05 46.15 46.82 22,261,805 -1.35(-2.80%)
Apr 14, 2021 49.07 49.50 47.92 48.17 12,506,561 -0.09(-0.19%)
Apr 13, 2021 47.45 48.50 46.57 48.26 18,282,434 -0.56(-1.15%)
Apr 12, 2021 49.06 49.14 48.17 48.82 11,066,267 -0.45(-0.91%)
Apr 09, 2021 49.81 49.81 48.83 49.27 9,785,300 -0.54(-1.08%)
Apr 08, 2021 49.75 50.21 49.14 49.81 13,544,683 -0.39(-0.78%)
Apr 07, 2021 51.80 51.82 50.03 50.20 12,231,363 -1.45(-2.81%)
Apr 06, 2021 50.70 51.81 50.54 51.65 14,645,212 +1.40(+2.79%)
Apr 05, 2021 49.58 50.98 49.47 50.25 14,598,514 +1.42(+2.91%)
Apr 01, 2021 48.59 49.21 48.28 48.83 9,569,900 +0.55(+1.14%)
Mar 31, 2021 48.80 49.02 48.11 48.28 9,466,396 -0.62(-1.27%)
Mar 30, 2021 47.70 49.04 47.42 48.90 10,780,897 +1.58(+3.34%)
Mar 29, 2021 47.66 48.10 46.71 47.32 9,819,969 -0.34(-0.71%)
Mar 26, 2021 47.50 47.94 46.56 47.66 12,361,400 +0.65(+1.38%)
Mar 25, 2021 44.79 47.22 44.52 47.01 14,466,758 +1.40(+3.07%)
Mar 24, 2021 46.54 47.40 45.56 45.61 12,115,939 -0.03(-0.07%)
Mar 23, 2021 47.02 47.83 45.45 45.64 13,610,050 -2.33(-4.86%)
Mar 22, 2021 48.53 48.62 47.74 47.97 10,908,582 -1.03(-2.10%)
Mar 19, 2021 49.04 49.21 47.83 49.00 12,123,500 -0.18(-0.37%)
Mar 18, 2021 50.08 50.98 48.93 49.18 13,420,092 -1.26(-2.50%)
Mar 17, 2021 49.03 50.64 49.01 50.44 13,685,250 +1.05(+2.13%)
Mar 16, 2021 51.04 51.14 49.03 49.39 14,270,583 -1.60(-3.14%)
Mar 15, 2021 50.86 52.28 50.75 50.99 19,687,005 +1.16(+2.33%)
Mar 12, 2021 48.35 49.86 48.08 49.83 15,891,700 +1.51(+3.13%)
Mar 11, 2021 48.21 48.96 47.58 48.32 11,289,216 +0.52(+1.09%)
Mar 10, 2021 47.54 48.58 47.16 47.80 10,712,744 +0.18(+0.38%)
Mar 09, 2021 47.96 48.08 46.34 47.62 11,691,897 -0.26(-0.54%)
Mar 08, 2021 46.93 48.22 46.70 47.88 17,256,802 +1.67(+3.61%)
Mar 05, 2021 46.91 47.00 43.01 46.21 20,611,700 -0.75(-1.60%)
Mar 04, 2021 48.32 48.41 45.32 46.96 17,985,672 -1.39(-2.87%)
Mar 03, 2021 48.62 49.08 48.14 48.35 13,619,152 +0.12(+0.25%)
Mar 02, 2021 48.10 48.68 47.38 48.23 11,527,355 +0.17(+0.35%)
Mar 01, 2021 49.47 49.96 48.06 48.06 13,690,814 +0.12(+0.25%)
Feb 26, 2021 47.70 49.14 47.28 47.94 14,828,000 -0.31(-0.64%)
Feb 25, 2021 49.97 50.00 47.22 48.25 15,676,223 -1.35(-2.72%)
Feb 24, 2021 48.93 50.20 48.62 49.60 17,004,933 +1.26(+2.61%)
Feb 23, 2021 48.13 48.88 45.70 48.34 19,179,055 +0.60(+1.26%)
Feb 22, 2021 46.75 48.93 46.47 47.74 21,535,814 +2.07(+4.53%)
Feb 19, 2021 44.62 46.22 44.55 45.67 14,587,700 +1.29(+2.91%)
Feb 18, 2021 43.80 44.54 43.37 44.38 8,747,786 -0.01(-0.02%)
Feb 17, 2021 44.28 44.50 43.53 44.39 10,938,306 -0.26(-0.58%)
Feb 16, 2021 43.99 44.81 43.78 44.65 13,746,519 +1.36(+3.14%)
Feb 12, 2021 42.51 43.94 42.41 43.29 11,490,100 +0.57(+1.33%)
Feb 11, 2021 42.70 43.13 41.99 42.72 8,537,541 -0.18(-0.42%)
Feb 10, 2021 42.84 43.22 42.16 42.90 11,999,687 +0.39(+0.92%)
Feb 09, 2021 42.96 42.96 41.81 42.51 10,417,510 -0.73(-1.69%)
Feb 08, 2021 41.55 43.46 41.36 43.24 18,281,015 +2.09(+5.08%)
Feb 05, 2021 41.38 41.40 40.75 41.15 10,111,900 +0.22(+0.54%)
Feb 04, 2021 39.95 41.07 39.94 40.93 11,385,686 +1.15(+2.89%)
Feb 03, 2021 38.87 39.90 38.70 39.78 12,394,454 +0.98(+2.53%)
Feb 02, 2021 38.55 38.88 37.99 38.80 11,828,935 +0.98(+2.59%)
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.