Delta Air Lines (NY: DAL )

47.80 +0.48 (+1.03%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 45.70 46.74 45.57 46.58 9,242,147 +0.54(+1.16%)
Apr 29, 2021 46.57 46.67 45.73 46.04 8,281,357 -0.06(-0.13%)
Apr 28, 2021 45.91 46.41 45.76 46.10 7,256,694 +0.10(+0.22%)
Apr 27, 2021 46.32 46.40 45.75 46.00 8,207,993 -0.27(-0.58%)
Apr 26, 2021 46.16 46.76 45.79 46.27 11,338,750 +0.80(+1.77%)
Apr 23, 2021 44.49 45.61 44.13 45.47 9,246,882 +1.14(+2.58%)
Apr 22, 2021 45.73 45.99 44.31 44.33 17,398,412 -1.04(-2.30%)
Apr 21, 2021 43.68 45.41 43.03 45.37 16,375,725 +1.24(+2.81%)
Apr 20, 2021 45.17 45.19 43.44 44.13 15,735,087 -1.69(-3.68%)
Apr 19, 2021 46.09 46.13 45.30 45.82 9,642,926 -0.49(-1.05%)
Apr 16, 2021 46.66 47.09 46.00 46.30 12,325,583 -0.18(-0.38%)
Apr 15, 2021 48.51 48.69 45.82 46.48 22,424,270 -1.34(-2.80%)
Apr 14, 2021 48.71 49.14 47.57 47.82 12,597,816 -0.09(-0.19%)
Apr 13, 2021 47.11 48.15 46.23 47.91 18,415,832 -0.56(-1.15%)
Apr 12, 2021 48.70 48.78 47.82 48.47 11,147,013 -0.45(-0.91%)
Apr 09, 2021 49.45 49.45 48.48 48.91 9,856,699 -0.54(-1.08%)
Apr 08, 2021 49.39 49.85 48.78 49.45 13,643,512 -0.39(-0.78%)
Apr 07, 2021 51.42 51.44 49.67 49.84 12,320,610 -1.44(-2.81%)
Apr 06, 2021 50.33 51.43 50.17 51.28 14,752,071 +1.39(+2.79%)
Apr 05, 2021 49.22 50.61 49.11 49.89 14,705,033 +1.41(+2.91%)
Apr 01, 2021 48.24 48.85 47.93 48.48 9,639,727 +0.55(+1.14%)
Mar 31, 2021 48.45 48.66 47.76 47.93 9,535,468 -0.62(-1.27%)
Mar 30, 2021 47.35 48.68 47.08 48.55 10,859,560 +1.57(+3.34%)
Mar 29, 2021 47.31 47.75 46.37 46.98 9,891,621 -0.34(-0.71%)
Mar 26, 2021 47.16 47.59 46.22 47.31 12,451,596 +0.65(+1.38%)
Mar 25, 2021 44.47 46.88 44.20 46.67 14,572,315 +1.39(+3.07%)
Mar 24, 2021 46.20 47.06 45.23 45.28 12,204,344 -0.03(-0.07%)
Mar 23, 2021 46.68 47.48 45.12 45.31 13,709,356 -2.31(-4.86%)
Mar 22, 2021 48.18 48.27 47.39 47.62 10,988,177 -1.02(-2.10%)
Mar 19, 2021 48.68 48.85 47.48 48.65 12,211,960 -0.18(-0.37%)
Mar 18, 2021 49.72 50.61 48.58 48.82 13,518,012 -1.25(-2.50%)
Mar 17, 2021 48.67 50.27 48.66 50.07 13,785,105 +1.04(+2.13%)
Mar 16, 2021 50.67 50.77 48.67 49.03 14,374,709 -1.59(-3.14%)
Mar 15, 2021 50.49 51.90 50.38 50.62 19,830,652 +1.15(+2.33%)
Mar 12, 2021 48.00 49.50 47.73 49.47 16,007,655 +1.50(+3.12%)
Mar 11, 2021 47.86 48.61 47.24 47.97 11,371,588 +0.52(+1.09%)
Mar 10, 2021 47.20 48.23 46.82 47.45 10,790,910 +0.18(+0.38%)
Mar 09, 2021 47.61 47.73 46.00 47.28 11,777,207 -0.26(-0.54%)
Mar 08, 2021 46.59 47.87 46.36 47.53 17,382,718 +1.66(+3.61%)
Mar 05, 2021 46.57 46.66 42.70 45.88 20,762,094 -0.74(-1.60%)
Mar 04, 2021 47.97 48.06 44.99 46.62 18,116,906 -1.38(-2.88%)
Mar 03, 2021 48.27 48.72 47.79 48.00 13,718,525 +0.12(+0.25%)
Mar 02, 2021 47.75 48.33 47.04 47.88 11,611,465 +0.17(+0.35%)
Mar 01, 2021 49.11 49.60 47.71 47.71 13,790,710 +0.12(+0.25%)
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%)
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.