Skip to main content

Delta Air Lines (NY: DAL )

51.45 +0.25 (+0.49%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 51.65 51.72 50.52 51.20 6,112,197 -0.38(-0.74%)
May 22, 2024 52.21 52.40 51.14 51.58 6,466,590 -0.65(-1.24%)
May 21, 2024 52.71 52.88 52.02 52.23 6,159,406 -0.76(-1.43%)
May 20, 2024 52.57 53.24 52.55 52.99 4,930,439 +0.29(+0.55%)
May 17, 2024 52.53 53.21 52.43 52.70 4,535,287 +0.19(+0.36%)
May 16, 2024 53.33 53.48 52.47 52.51 4,798,804 -0.75(-1.41%)
May 15, 2024 53.32 53.53 52.99 53.26 5,655,027 +0.20(+0.38%)
May 14, 2024 53.43 53.51 52.94 53.06 8,815,904 +0.07(+0.13%)
May 13, 2024 52.96 53.86 52.80 52.99 7,137,219 +0.49(+0.93%)
May 10, 2024 52.85 53.05 52.06 52.50 6,130,610 -0.15(-0.28%)
May 09, 2024 52.03 52.80 51.92 52.65 4,610,271 +0.47(+0.90%)
May 08, 2024 52.06 52.65 51.86 52.18 5,134,660 +0.08(+0.15%)
May 07, 2024 52.04 52.43 51.91 52.10 6,595,842 -0.73(-1.38%)
May 06, 2024 51.86 52.90 51.58 52.83 8,556,731 +1.38(+2.68%)
May 03, 2024 51.26 51.55 50.72 51.45 9,183,431 +0.52(+1.02%)
May 02, 2024 50.49 51.09 50.14 50.93 8,208,377 +1.01(+2.02%)
May 01, 2024 49.94 50.40 49.19 49.92 10,390,129 -0.05(-0.10%)
Apr 30, 2024 49.75 50.63 49.68 49.97 11,083,332 -0.38(-0.75%)
Apr 29, 2024 49.74 50.64 49.66 50.35 9,947,364 +0.53(+1.06%)
Apr 26, 2024 49.67 50.14 49.09 49.83 10,001,977 +0.04(+0.08%)
Apr 25, 2024 47.20 49.84 46.78 49.79 12,964,346 +1.94(+4.05%)
Apr 24, 2024 49.11 49.18 47.65 47.85 10,345,742 -1.29(-2.62%)
Apr 23, 2024 48.33 49.53 48.11 49.14 10,689,382 +0.21(+0.43%)
Apr 22, 2024 47.71 49.09 47.71 48.93 10,460,098 +1.45(+3.05%)
Apr 19, 2024 47.71 48.65 47.41 47.48 9,289,352 -0.28(-0.59%)
Apr 18, 2024 47.91 49.12 47.72 47.76 12,277,194 -0.03(-0.06%)
Apr 17, 2024 47.63 48.10 47.06 47.79 13,866,841 +1.33(+2.86%)
Apr 16, 2024 46.51 46.68 45.55 46.46 11,714,348 -0.10(-0.21%)
Apr 15, 2024 47.18 47.73 46.20 46.56 12,141,738 -0.21(-0.45%)
Apr 12, 2024 46.70 46.86 46.00 46.77 16,643,628 -0.77(-1.62%)
Apr 11, 2024 46.65 47.79 46.49 47.54 14,097,782 +1.39(+3.01%)
Apr 10, 2024 47.76 49.15 45.63 46.15 34,981,008 -1.08(-2.28%)
Apr 09, 2024 47.06 47.40 46.34 47.23 13,370,641 +0.31(+0.66%)
Apr 08, 2024 46.23 47.30 46.21 46.92 9,985,395 +0.95(+2.06%)
Apr 05, 2024 45.90 46.37 45.36 45.97 7,647,613 +0.18(+0.39%)
Apr 04, 2024 47.13 47.97 45.57 45.79 10,645,359 -0.69(-1.48%)
Apr 03, 2024 46.70 47.37 46.41 46.48 11,222,142 -0.33(-0.70%)
Apr 02, 2024 47.23 47.34 46.31 46.81 10,011,176 -1.32(-2.74%)
Apr 01, 2024 48.41 49.10 48.11 48.13 13,786,532 +0.35(+0.73%)
Mar 28, 2024 47.21 47.72 47.72 47.78 13,625,299 +0.56(+1.18%)
Mar 27, 2024 46.12 47.41 45.96 47.22 10,220,066 +1.38(+3.00%)
Mar 26, 2024 45.49 46.03 45.35 45.84 7,480,759 +0.51(+1.12%)
Mar 25, 2024 45.39 45.50 44.48 45.33 8,843,818 -0.17(-0.37%)
Mar 22, 2024 45.91 46.06 45.49 45.50 6,759,923 -0.41(-0.89%)
Mar 21, 2024 45.41 45.96 45.12 45.91 9,884,062 +0.62(+1.37%)
Mar 20, 2024 43.88 45.36 43.54 45.29 9,634,878 +1.64(+3.75%)
Mar 19, 2024 43.29 43.71 43.13 43.66 5,364,890 +0.30(+0.69%)
Mar 18, 2024 43.25 43.57 42.54 43.36 8,328,393 +0.32(+0.74%)
Mar 15, 2024 42.90 43.41 42.88 43.04 8,063,693 +0.06(+0.14%)
Mar 14, 2024 43.73 43.83 42.68 42.98 9,675,011 -0.85(-1.94%)
Mar 13, 2024 42.60 44.39 42.55 43.83 12,409,723 +1.15(+2.69%)
Mar 12, 2024 42.17 42.68 41.53 42.68 15,169,961 +0.08(+0.19%)
Mar 11, 2024 41.98 42.62 41.87 42.60 8,045,626 +0.44(+1.04%)
Mar 08, 2024 42.75 43.19 42.01 42.16 8,238,103 -0.54(-1.26%)
Mar 07, 2024 42.12 43.15 42.06 42.70 9,536,381 +0.76(+1.81%)
Mar 06, 2024 41.90 42.18 41.65 41.94 6,447,222 +0.22(+0.53%)
Mar 05, 2024 41.17 41.79 41.09 41.72 7,136,432 +0.23(+0.55%)
Mar 04, 2024 41.81 42.37 41.13 41.49 8,219,900 -0.59(-1.40%)
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.