Skip to main content

Delta Air Lines (NY: DAL )

51.33 +1.04 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 49.97 51.52 49.44 51.33 8,036,028 +1.04(+2.07%)
Oct 10, 2024 50.51 51.50 49.29 50.29 16,890,916 -0.69(-1.35%)
Oct 09, 2024 50.80 51.88 50.62 50.98 9,656,130 +0.36(+0.71%)
Oct 08, 2024 49.93 51.20 49.90 50.62 8,422,486 +1.15(+2.32%)
Oct 07, 2024 49.07 49.67 48.91 49.47 7,210,564 +0.19(+0.39%)
Oct 04, 2024 49.07 49.65 48.35 49.28 8,572,177 +1.82(+3.83%)
Oct 03, 2024 48.42 48.50 46.90 47.46 9,560,353 -0.94(-1.94%)
Oct 02, 2024 49.38 49.38 48.20 48.40 8,139,832 -1.56(-3.12%)
Oct 01, 2024 50.80 50.98 49.08 49.96 10,545,180 -0.83(-1.63%)
Sep 30, 2024 51.46 51.61 50.27 50.79 8,083,736 -0.75(-1.46%)
Sep 27, 2024 52.01 52.45 51.21 51.54 10,931,305 -0.27(-0.52%)
Sep 26, 2024 50.00 51.99 49.66 51.81 17,919,480 +3.06(+6.28%)
Sep 25, 2024 47.98 49.19 47.96 48.75 9,202,524 +0.95(+1.99%)
Sep 24, 2024 47.37 47.89 46.87 47.80 6,652,038 +0.64(+1.36%)
Sep 23, 2024 46.87 47.43 46.50 47.16 5,449,400 +0.22(+0.47%)
Sep 20, 2024 47.06 47.16 46.52 46.94 9,834,537 -0.19(-0.40%)
Sep 19, 2024 47.69 47.80 46.87 47.13 6,674,889 +0.21(+0.45%)
Sep 18, 2024 46.81 47.97 46.45 46.92 7,584,220 +0.24(+0.51%)
Sep 17, 2024 45.96 47.43 45.81 46.68 8,579,396 +1.36(+3.00%)
Sep 16, 2024 45.06 45.90 45.06 45.32 7,170,421 +0.14(+0.31%)
Sep 13, 2024 44.92 45.66 44.85 45.18 9,391,442 +0.91(+2.06%)
Sep 12, 2024 46.28 46.55 42.86 44.27 13,655,664 -0.01(-0.02%)
Sep 11, 2024 43.51 44.34 43.03 44.28 6,984,776 +0.88(+2.03%)
Sep 10, 2024 43.92 44.00 42.79 43.40 7,184,457 -0.28(-0.64%)
Sep 09, 2024 42.56 44.07 42.56 43.68 12,175,935 +1.65(+3.93%)
Sep 06, 2024 42.14 43.04 41.48 42.03 8,498,154 -0.14(-0.33%)
Sep 05, 2024 42.82 43.89 42.06 42.17 18,938,156 -0.20(-0.47%)
Sep 04, 2024 42.28 42.87 42.16 42.37 7,095,095 +0.00(+0.00%)
Sep 03, 2024 42.10 42.74 42.05 42.37 7,689,584 -0.12(-0.28%)
Aug 30, 2024 41.91 42.61 41.81 42.49 8,651,969 +0.93(+2.24%)
Aug 29, 2024 40.65 41.88 40.64 41.56 8,822,094 +1.13(+2.79%)
Aug 28, 2024 40.78 40.94 40.13 40.43 7,586,362 -0.38(-0.93%)
Aug 27, 2024 41.06 41.13 40.49 40.81 5,366,425 -0.17(-0.41%)
Aug 26, 2024 41.62 41.95 40.80 40.98 6,110,753 -0.40(-0.97%)
Aug 23, 2024 40.44 41.44 40.09 41.38 6,033,548 +1.24(+3.09%)
Aug 22, 2024 40.25 40.74 40.07 40.14 4,619,921 -0.04(-0.10%)
Aug 21, 2024 40.33 40.44 39.91 40.18 6,504,183 +0.06(+0.15%)
Aug 20, 2024 40.50 40.55 40.05 40.12 4,106,209 -0.35(-0.86%)
Aug 19, 2024 40.23 40.60 40.01 40.47 5,244,580 +0.32(+0.80%)
Aug 16, 2024 40.10 40.28 39.79 40.15 4,633,839 -0.03(-0.07%)
Aug 15, 2024 39.33 40.58 39.27 40.18 9,741,653 +1.49(+3.85%)
Aug 14, 2024 39.74 39.87 38.65 38.69 5,934,455 -0.81(-2.05%)
Aug 13, 2024 39.33 39.70 39.10 39.50 7,614,745 +0.44(+1.13%)
Aug 12, 2024 39.00 39.20 38.81 39.06 10,282,840 -0.24(-0.61%)
Aug 09, 2024 39.52 39.75 38.86 39.30 8,279,537 -0.31(-0.78%)
Aug 08, 2024 37.80 39.71 37.76 39.61 9,295,287 +2.29(+6.14%)
Aug 07, 2024 38.74 38.83 37.29 37.32 10,593,667 -0.90(-2.35%)
Aug 06, 2024 38.23 38.91 37.63 38.22 7,538,308 +0.29(+0.76%)
Aug 05, 2024 37.51 38.73 37.30 37.93 19,880,686 -1.90(-4.77%)
Aug 02, 2024 40.66 40.69 39.59 39.83 9,382,627 -1.67(-4.02%)
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.