Skip to main content

Delta Air Lines (NY: DAL )

50.11 +0.73 (+1.48%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 49.56 49.60 48.72 49.38 9,415,151 -0.23(-0.46%)
Jun 20, 2024 49.36 49.75 49.28 49.61 5,300,861 +0.03(+0.06%)
Jun 18, 2024 49.58 49.92 49.18 49.58 5,026,556 -0.13(-0.26%)
Jun 17, 2024 48.61 49.78 48.50 49.71 5,287,962 +0.99(+2.03%)
Jun 14, 2024 49.52 49.63 47.42 48.72 12,324,759 -1.45(-2.89%)
Jun 13, 2024 50.41 50.50 49.35 50.17 5,250,068 -0.45(-0.89%)
Jun 12, 2024 49.95 51.19 49.80 50.62 6,809,638 +1.33(+2.70%)
Jun 11, 2024 50.13 50.19 49.05 49.29 7,119,681 -1.21(-2.40%)
Jun 10, 2024 50.30 50.87 50.01 50.50 3,734,614 +0.06(+0.12%)
Jun 07, 2024 50.00 50.71 49.99 50.44 5,739,845 +0.01(+0.02%)
Jun 06, 2024 51.00 51.66 50.30 50.43 5,228,396 -0.39(-0.77%)
Jun 05, 2024 50.00 51.70 49.80 50.82 10,234,195 +0.96(+1.93%)
Jun 04, 2024 50.60 51.39 49.30 49.86 7,231,216 -0.93(-1.83%)
Jun 03, 2024 51.45 51.64 50.46 50.79 5,403,136 -0.23(-0.45%)
May 31, 2024 50.40 51.08 50.22 51.02 7,780,885 +0.91(+1.82%)
May 30, 2024 50.00 50.15 49.39 50.11 4,910,379 +0.21(+0.42%)
May 29, 2024 48.93 50.00 48.28 49.90 10,795,316 -0.38(-0.76%)
May 28, 2024 51.71 51.76 50.20 50.28 6,056,039 -1.56(-3.01%)
May 24, 2024 51.45 51.88 51.11 51.84 5,327,174 +0.64(+1.25%)
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%)
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.