Delta Air Lines (NY: DAL )

46.75 USD +0.44 (+0.95%)
Official Closing Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 44.94 46.44 44.81 46.31 11,537,475 +2.34(+5.32%)
May 13, 2021 43.40 44.30 42.94 43.97 11,769,420 +0.94(+2.18%)
May 12, 2021 44.14 44.74 42.94 43.03 12,171,358 -1.49(-3.35%)
May 11, 2021 44.26 45.05 43.61 44.52 14,132,261 -0.91(-2.00%)
May 10, 2021 46.30 46.77 45.41 45.43 9,051,475 -0.68(-1.47%)
May 07, 2021 44.87 46.35 44.77 46.11 11,195,106 +1.18(+2.63%)
May 06, 2021 45.16 45.51 44.16 44.93 9,663,115 -0.27(-0.60%)
May 05, 2021 45.17 45.81 44.56 45.20 10,705,796 +0.54(+1.21%)
May 04, 2021 46.25 46.41 44.08 44.66 14,747,068 -1.91(-4.10%)
May 03, 2021 47.19 47.23 46.08 46.57 9,373,357 -0.35(-0.75%)
Apr 30, 2021 46.03 47.08 45.90 46.92 9,175,200 +0.54(+1.16%)
Apr 29, 2021 46.91 47.01 46.06 46.38 8,221,370 -0.06(-0.13%)
Apr 28, 2021 46.25 46.75 46.09 46.44 7,204,129 +0.10(+0.22%)
Apr 27, 2021 46.66 46.74 46.08 46.34 8,148,537 -0.27(-0.58%)
Apr 26, 2021 46.50 47.10 46.12 46.61 11,256,616 +0.81(+1.77%)
Apr 23, 2021 44.81 45.94 44.45 45.80 9,179,900 +1.15(+2.58%)
Apr 22, 2021 46.06 46.33 44.63 44.65 17,272,385 -1.05(-2.30%)
Apr 21, 2021 44.00 45.74 43.34 45.70 16,257,104 +1.25(+2.81%)
Apr 20, 2021 45.50 45.52 43.76 44.45 15,621,107 -1.70(-3.68%)
Apr 19, 2021 46.43 46.47 45.63 46.15 9,573,076 -0.49(-1.05%)
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%)
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.