Skip to main content

Delta Air Lines (NY: DAL )

52.60 -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 31.01 31.18 30.63 31.12 9,096,758 +0.02(+0.06%)
Oct 30, 2023 30.72 31.27 30.72 31.10 10,823,369 +0.58(+1.89%)
Oct 27, 2023 31.62 31.66 30.47 30.52 10,872,967 -0.95(-3.01%)
Oct 26, 2023 31.35 31.86 31.05 31.46 10,267,518 +0.19(+0.60%)
Oct 25, 2023 31.72 31.79 31.20 31.28 11,230,950 -0.61(-1.90%)
Oct 24, 2023 31.96 32.31 31.75 31.88 8,689,511 -0.02(-0.06%)
Oct 23, 2023 31.86 32.45 31.65 31.90 12,473,118 -0.19(-0.59%)
Oct 20, 2023 32.45 32.58 32.05 32.09 8,400,757 -0.48(-1.47%)
Oct 19, 2023 33.07 33.48 32.52 32.57 13,460,050 -0.43(-1.30%)
Oct 18, 2023 33.95 33.95 32.88 33.00 14,783,703 -1.53(-4.44%)
Oct 17, 2023 34.18 35.03 34.12 34.53 10,370,087 +0.26(+0.76%)
Oct 16, 2023 33.96 34.60 33.75 34.27 10,175,619 +0.32(+0.94%)
Oct 13, 2023 34.63 35.28 33.80 33.95 14,499,863 -1.05(-2.99%)
Oct 12, 2023 36.85 36.91 34.77 35.00 29,895,288 -0.83(-2.31%)
Oct 11, 2023 35.61 36.46 35.19 35.83 14,311,545 +0.25(+0.70%)
Oct 10, 2023 35.49 36.41 35.46 35.58 12,450,136 +0.55(+1.56%)
Oct 09, 2023 35.46 35.54 34.44 35.03 14,567,237 -1.71(-4.65%)
Oct 06, 2023 36.07 37.07 36.00 36.74 9,854,712 +0.56(+1.54%)
Oct 05, 2023 36.21 36.39 35.76 36.18 8,400,185 +0.38(+1.05%)
Oct 04, 2023 35.22 36.00 35.11 35.81 9,493,759 +0.81(+2.33%)
Oct 03, 2023 35.89 36.03 34.88 34.99 9,470,659 -1.20(-3.32%)
Oct 02, 2023 36.71 36.94 36.04 36.19 5,838,079 -0.55(-1.49%)
Sep 29, 2023 36.99 37.22 36.49 36.74 8,047,069 +0.05(+0.14%)
Sep 28, 2023 36.44 37.20 36.15 36.69 8,303,370 +0.29(+0.79%)
Sep 27, 2023 36.51 36.89 36.27 36.40 8,050,320 -0.11(-0.30%)
Sep 26, 2023 36.94 37.43 36.46 36.51 9,049,143 -0.78(-2.10%)
Sep 25, 2023 37.14 37.40 37.11 37.30 7,398,596 -0.11(-0.29%)
Sep 22, 2023 38.11 38.15 37.26 37.40 7,812,452 -0.63(-1.65%)
Sep 21, 2023 38.31 38.66 37.94 38.03 7,996,318 -0.58(-1.49%)
Sep 20, 2023 39.49 39.59 38.50 38.61 7,051,670 -0.57(-1.44%)
Sep 19, 2023 38.60 39.24 38.37 39.17 8,233,785 +0.56(+1.44%)
Sep 18, 2023 39.30 39.55 38.46 38.62 8,570,454 -1.00(-2.53%)
Sep 15, 2023 39.02 39.83 38.83 39.62 9,912,206 +0.57(+1.45%)
Sep 14, 2023 39.92 39.96 38.66 39.05 13,279,145 -0.22(-0.56%)
Sep 13, 2023 39.22 39.82 39.00 39.27 11,340,847 -1.13(-2.80%)
Sep 12, 2023 40.62 40.96 40.32 40.40 6,888,296 -0.15(-0.37%)
Sep 11, 2023 40.81 40.90 40.44 40.55 6,467,875 +0.02(+0.05%)
Sep 08, 2023 40.86 41.21 40.46 40.53 8,107,819 -0.31(-0.75%)
Sep 07, 2023 41.21 41.38 40.68 40.84 7,292,149 -0.58(-1.39%)
Sep 06, 2023 41.20 42.41 41.20 41.42 7,587,521 -0.05(-0.12%)
Sep 05, 2023 42.18 42.21 41.02 41.47 8,318,679 -1.09(-2.57%)
Sep 01, 2023 42.80 42.89 42.04 42.56 5,237,253 -0.02(-0.05%)
Aug 31, 2023 43.23 43.27 42.13 42.58 6,551,911 -0.35(-0.81%)
Aug 30, 2023 43.47 43.54 42.92 42.93 5,550,625 -0.54(-1.23%)
Aug 29, 2023 42.07 43.75 42.02 43.46 9,033,223 +1.35(+3.21%)
Aug 28, 2023 41.44 42.14 41.44 42.11 4,483,958 +0.70(+1.70%)
Aug 25, 2023 41.80 41.86 40.85 41.41 5,845,732 -0.20(-0.48%)
Aug 24, 2023 41.70 42.18 41.42 41.60 5,517,032 -0.30(-0.71%)
Aug 23, 2023 41.32 42.10 40.96 41.90 7,143,884 +0.59(+1.42%)
Aug 22, 2023 41.72 41.83 40.94 41.32 4,279,625 -0.13(-0.31%)
Aug 21, 2023 41.40 41.56 40.94 41.45 4,193,929 +0.25(+0.60%)
Aug 18, 2023 41.05 41.34 40.81 41.20 6,326,583 -0.29(-0.69%)
Aug 17, 2023 42.37 42.45 41.43 41.49 6,453,078 -0.88(-2.09%)
Aug 16, 2023 42.74 43.44 42.26 42.37 5,656,506 -0.35(-0.81%)
Aug 15, 2023 43.57 43.75 42.66 42.72 7,065,045 -1.20(-2.74%)
Aug 14, 2023 43.69 44.03 43.39 43.92 6,407,347 +0.06(+0.14%)
Aug 11, 2023 44.29 44.37 43.79 43.86 5,528,044 -0.69(-1.54%)
Aug 10, 2023 45.11 45.39 44.18 44.54 6,973,664 -0.17(-0.38%)
Aug 09, 2023 45.42 45.77 44.43 44.71 6,112,297 -0.75(-1.66%)
Aug 08, 2023 44.31 45.62 44.35 45.47 5,932,554 +0.55(+1.22%)
Aug 07, 2023 44.37 45.10 44.18 44.92 6,034,434 +0.65(+1.46%)
Aug 04, 2023 44.16 44.49 43.90 44.28 7,295,573 +0.40(+0.91%)
Aug 03, 2023 44.01 44.32 43.71 43.88 7,147,182 -0.61(-1.36%)
Aug 02, 2023 44.59 44.76 44.32 44.48 7,697,683 -0.60(-1.32%)
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.