Delta Air Lines (NY: DAL )

30.76 USD +1.11 (+3.74%)
Official Closing Price Updated: 6:12 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 29.76 30.15 28.74 29.65 22,703,956 -1.06(-3.45%)
Oct 27, 2020 31.75 32.06 30.69 30.71 13,425,916 -1.22(-3.82%)
Oct 26, 2020 33.50 33.50 31.53 31.93 16,547,604 -2.07(-6.09%)
Oct 23, 2020 33.52 34.04 32.90 34.00 15,247,300 +0.28(+0.83%)
Oct 22, 2020 31.87 33.81 31.72 33.72 25,701,472 +2.22(+7.05%)
Oct 21, 2020 31.89 31.94 31.37 31.50 11,284,482 -0.48(-1.50%)
Oct 20, 2020 31.97 32.41 31.59 31.98 14,215,639 +0.48(+1.52%)
Oct 19, 2020 31.70 32.27 31.31 31.50 14,561,929 +0.03(+0.10%)
Oct 16, 2020 31.40 31.76 31.24 31.47 11,143,500 +0.13(+0.41%)
Oct 15, 2020 31.38 31.45 30.68 31.34 11,904,057 -0.42(-1.32%)
Oct 14, 2020 31.77 32.32 31.65 31.76 16,505,737 -0.01(-0.03%)
Oct 13, 2020 31.90 32.39 31.48 31.77 22,388,531 -0.87(-2.67%)
Oct 12, 2020 32.68 32.81 32.30 32.64 12,050,782 -0.17(-0.52%)
Oct 09, 2020 32.71 33.27 32.29 32.81 16,730,600 +0.13(+0.40%)
Oct 08, 2020 32.69 33.00 31.92 32.68 18,103,570 +0.53(+1.65%)
Oct 07, 2020 32.22 32.36 31.64 32.15 15,358,347 +1.09(+3.51%)
Oct 06, 2020 32.63 32.72 30.91 31.06 20,302,420 -0.94(-2.94%)
Oct 05, 2020 32.35 32.43 31.52 32.00 14,771,616 +0.25(+0.79%)
Oct 02, 2020 29.75 32.30 29.61 31.75 27,126,000 +0.65(+2.09%)
Oct 01, 2020 30.99 31.36 30.58 31.10 12,478,348 +0.52(+1.70%)
Sep 30, 2020 30.99 31.85 30.48 30.58 16,648,837 -0.03(-0.10%)
Sep 29, 2020 31.10 31.11 30.30 30.61 14,790,706 -0.73(-2.33%)
Sep 28, 2020 30.60 31.96 30.14 31.34 22,085,703 +1.56(+5.24%)
Sep 25, 2020 28.82 29.79 28.78 29.78 21,831,498 +0.77(+2.65%)
Sep 24, 2020 29.12 29.51 27.92 29.01 22,242,344 -0.55(-1.86%)
Sep 23, 2020 30.44 31.03 29.49 29.56 17,337,703 -0.66(-2.18%)
Sep 22, 2020 29.81 30.54 29.72 30.22 18,017,623 +0.40(+1.34%)
Sep 21, 2020 31.16 31.20 29.42 29.82 34,428,702 -3.02(-9.20%)
Sep 18, 2020 33.22 34.02 32.58 32.84 35,079,200 -1.12(-3.30%)
Sep 17, 2020 33.97 35.07 33.63 33.96 26,001,302 -0.61(-1.76%)
Sep 16, 2020 33.80 34.99 33.19 34.57 26,050,588 +1.06(+3.16%)
Sep 15, 2020 33.20 34.48 33.10 33.51 22,591,527 +0.69(+2.10%)
Sep 14, 2020 32.29 32.90 32.01 32.82 16,312,859 +1.12(+3.53%)
Sep 11, 2020 31.81 32.13 31.34 31.70 14,344,000 -0.09(-0.28%)
Sep 10, 2020 32.18 32.71 31.67 31.79 17,703,865 +0.03(+0.09%)
Sep 09, 2020 32.17 32.44 31.32 31.76 19,331,099 -0.78(-2.40%)
Sep 08, 2020 31.40 33.10 31.34 32.54 28,098,250 +0.77(+2.42%)
Sep 04, 2020 31.79 32.37 30.61 31.77 25,878,600 +0.55(+1.76%)
Sep 03, 2020 31.63 32.53 30.47 31.22 29,435,578 +0.08(+0.26%)
Sep 02, 2020 30.40 31.30 30.14 31.14 16,287,741 +0.43(+1.40%)
Sep 01, 2020 30.02 31.61 29.75 30.71 20,052,436 -0.14(-0.45%)
Aug 31, 2020 31.81 32.01 30.80 30.85 18,254,003 -1.14(-3.56%)
Aug 28, 2020 31.25 31.99 30.73 31.99 20,469,700 +1.17(+3.80%)
Aug 27, 2020 30.81 32.21 30.62 30.82 31,764,761 +0.87(+2.90%)
Aug 26, 2020 30.01 30.22 29.62 29.95 18,774,345 -0.15(-0.50%)
Aug 25, 2020 30.00 30.28 29.33 30.10 30,988,644 +0.30(+1.01%)
Aug 24, 2020 27.66 29.80 27.54 29.80 34,199,319 +2.53(+9.28%)
Aug 21, 2020 27.56 27.86 27.17 27.27 10,897,400 -0.30(-1.09%)
Aug 20, 2020 27.52 27.79 27.02 27.57 14,002,562 -0.10(-0.36%)
Aug 19, 2020 27.75 29.11 27.56 27.67 21,060,638 +0.04(+0.14%)
Aug 18, 2020 28.00 28.28 27.37 27.63 14,216,427 -0.39(-1.39%)
Aug 17, 2020 29.04 29.04 27.76 28.02 14,554,841 -0.93(-3.21%)
Aug 14, 2020 28.30 29.19 28.15 28.95 13,107,800 +0.25(+0.87%)
Aug 13, 2020 28.60 29.58 28.49 28.70 15,749,280 -0.39(-1.34%)
Aug 12, 2020 30.04 30.28 28.36 29.09 26,607,257 -0.55(-1.86%)
Aug 11, 2020 30.79 30.82 29.43 29.64 37,255,849 +0.30(+1.02%)
Aug 10, 2020 27.46 29.41 27.38 29.34 34,084,900 +2.16(+7.95%)
Aug 07, 2020 26.70 27.20 26.46 27.18 15,254,400 +0.10(+0.37%)
Aug 06, 2020 26.90 27.30 26.13 27.08 30,664,472 +0.61(+2.30%)
Aug 05, 2020 26.22 27.04 25.75 26.47 29,502,256 +0.80(+3.12%)
Aug 04, 2020 25.45 26.22 25.31 25.67 17,191,385 +0.47(+1.87%)
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.