Delta Air Lines (NY: DAL )

39.74 USD -0.66 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 40.01 40.39 39.65 39.74 9,461,878 -0.66(-1.63%)
Oct 21, 2021 40.50 40.75 40.02 40.40 10,684,055 +0.10(+0.25%)
Oct 20, 2021 40.15 41.07 39.91 40.30 15,158,381 -0.15(-0.37%)
Oct 19, 2021 41.03 41.07 40.34 40.45 11,301,116 -0.56(-1.37%)
Oct 18, 2021 40.67 41.41 40.52 41.01 10,138,113 +0.02(+0.05%)
Oct 15, 2021 41.89 42.27 40.95 40.99 13,860,315 -0.21(-0.51%)
Oct 14, 2021 41.18 41.49 40.88 41.20 16,275,382 +0.17(+0.41%)
Oct 13, 2021 42.74 42.74 40.89 41.03 28,219,381 -2.51(-5.76%)
Oct 12, 2021 43.03 43.80 42.77 43.54 10,503,914 +0.35(+0.81%)
Oct 11, 2021 42.99 43.94 42.72 43.19 9,084,627 -0.19(-0.44%)
Oct 08, 2021 43.79 43.80 43.09 43.38 7,340,569 -0.30(-0.69%)
Oct 07, 2021 44.52 44.58 43.52 43.68 8,874,701 -0.34(-0.77%)
Oct 06, 2021 43.71 44.14 43.22 44.02 10,141,912 -0.72(-1.61%)
Oct 05, 2021 44.99 45.56 44.46 44.74 9,590,590 -0.22(-0.49%)
Oct 04, 2021 45.79 46.00 44.81 44.96 13,330,806 -0.42(-0.93%)
Oct 01, 2021 43.95 45.65 43.89 45.38 19,205,715 +2.77(+6.50%)
Sep 30, 2021 43.06 43.06 42.37 42.61 9,797,597 -0.75(-1.73%)
Sep 29, 2021 43.69 43.99 42.75 43.36 9,140,298 -0.08(-0.18%)
Sep 28, 2021 43.66 44.21 43.31 43.44 9,432,826 -0.34(-0.78%)
Sep 27, 2021 43.90 45.06 43.75 43.78 14,462,230 +0.25(+0.57%)
Sep 24, 2021 42.84 43.74 42.67 43.53 13,478,549 +0.94(+2.21%)
Sep 23, 2021 41.90 42.77 41.72 42.59 12,645,092 +1.00(+2.40%)
Sep 22, 2021 40.68 41.95 40.68 41.59 11,580,319 +1.23(+3.05%)
Sep 21, 2021 41.05 41.74 40.14 40.36 11,833,822 -0.42(-1.03%)
Sep 20, 2021 40.55 40.84 39.42 40.78 16,627,651 +0.67(+1.67%)
Sep 17, 2021 40.55 40.99 39.79 40.11 11,031,938 -0.11(-0.27%)
Sep 16, 2021 39.87 40.67 39.68 40.22 9,483,747 +0.58(+1.46%)
Sep 15, 2021 39.25 39.70 38.82 39.64 8,171,018 +0.20(+0.51%)
Sep 14, 2021 39.84 40.18 39.22 39.44 8,837,059 -0.74(-1.84%)
Sep 13, 2021 39.70 40.18 38.80 40.18 11,551,887 +0.82(+2.08%)
Sep 10, 2021 41.05 41.13 39.35 39.36 12,515,360 -1.73(-4.21%)
Sep 09, 2021 39.62 41.77 39.45 41.09 15,544,443 +1.44(+3.63%)
Sep 08, 2021 40.40 40.92 39.61 39.65 7,155,835 -0.70(-1.73%)
Sep 07, 2021 40.18 40.52 39.84 40.35 8,222,961 +0.10(+0.25%)
Sep 03, 2021 40.80 41.19 40.15 40.25 6,652,357 -0.57(-1.40%)
Sep 02, 2021 40.45 41.06 39.86 40.82 9,346,110 +0.42(+1.04%)
Sep 01, 2021 40.57 40.58 39.88 40.40 8,431,654 -0.04(-0.10%)
Aug 31, 2021 39.73 40.59 39.65 40.44 8,624,883 +0.53(+1.33%)
Aug 30, 2021 41.75 41.80 39.88 39.91 11,870,351 -1.61(-3.88%)
Aug 27, 2021 40.85 41.75 40.82 41.52 7,936,100 +0.75(+1.84%)
Aug 26, 2021 41.11 41.48 40.28 40.77 10,026,997 -0.53(-1.28%)
Aug 25, 2021 40.59 41.44 40.16 41.30 12,454,917 +0.77(+1.90%)
Aug 24, 2021 39.86 40.87 39.82 40.53 10,795,105 +1.32(+3.37%)
Aug 23, 2021 38.79 39.33 38.63 39.21 8,574,137 +1.09(+2.86%)
Aug 20, 2021 37.99 38.25 37.75 38.12 8,218,739 +0.19(+0.50%)
Aug 19, 2021 38.43 38.53 37.31 37.93 12,292,046 -0.72(-1.86%)
Aug 18, 2021 38.69 39.47 38.40 38.65 8,609,832 -0.13(-0.34%)
Aug 17, 2021 39.25 39.46 38.28 38.78 11,429,500 -1.15(-2.88%)
Aug 16, 2021 39.45 40.01 38.88 39.93 10,927,270 +0.03(+0.08%)
Aug 13, 2021 40.31 40.57 39.79 39.90 7,211,844 -0.63(-1.55%)
Aug 12, 2021 41.00 41.13 40.04 40.53 9,814,071 -0.77(-1.86%)
Aug 11, 2021 40.00 41.30 39.68 41.30 12,444,579 +0.84(+2.08%)
Aug 10, 2021 39.35 41.03 39.21 40.46 13,739,789 +1.17(+2.98%)
Aug 09, 2021 40.02 40.02 38.75 39.29 10,979,608 -1.03(-2.55%)
Aug 06, 2021 40.54 40.68 39.48 40.32 11,716,068 +0.33(+0.83%)
Aug 05, 2021 38.49 40.16 38.49 39.99 15,650,405 +1.64(+4.28%)
Aug 04, 2021 39.15 39.48 37.90 38.35 23,018,582 -1.42(-3.57%)
Aug 03, 2021 39.50 39.83 38.54 39.77 14,669,538 +0.32(+0.81%)
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.