Delta Air Lines (NY: DAL )

38.14 USD +2.16 (+6.00%)
Official Closing Price Updated: 4:10 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 37.25 39.33 37.01 38.14 23,044,103 +2.16(+6.00%)
Dec 03, 2021 36.48 37.68 35.35 35.98 25,517,193 -0.66(-1.80%)
Dec 02, 2021 34.41 36.67 33.76 36.64 35,969,200 +3.11(+9.28%)
Dec 01, 2021 36.87 37.34 33.40 33.53 34,620,498 -2.67(-7.38%)
Nov 30, 2021 35.73 36.29 35.22 36.20 20,400,437 -0.04(-0.11%)
Nov 29, 2021 37.02 37.35 35.97 36.24 21,244,248 -0.14(-0.38%)
Nov 26, 2021 36.75 36.95 34.60 36.38 38,102,658 -3.31(-8.34%)
Nov 24, 2021 39.18 40.07 38.92 39.69 7,580,458 +0.16(+0.40%)
Nov 23, 2021 40.34 40.58 39.25 39.53 11,074,296 -0.24(-0.60%)
Nov 22, 2021 39.88 40.19 39.22 39.77 11,973,773 +0.08(+0.20%)
Nov 19, 2021 39.77 39.93 38.88 39.69 15,040,091 -0.43(-1.07%)
Nov 18, 2021 40.75 40.13 39.44 40.12 11,640,565 -0.59(-1.45%)
Nov 17, 2021 40.98 41.25 40.30 40.71 9,020,336 -0.33(-0.80%)
Nov 16, 2021 42.10 42.19 40.90 41.04 10,932,644 -1.34(-3.16%)
Nov 15, 2021 42.64 42.94 42.14 42.38 6,935,311 +0.16(+0.38%)
Nov 12, 2021 43.50 43.53 41.87 42.22 10,038,858 -1.23(-2.83%)
Nov 11, 2021 43.78 44.24 43.45 43.45 6,359,369 -0.83(-1.87%)
Nov 10, 2021 43.80 44.28 8,697,657 -0.25(-0.56%)
Nov 09, 2021 44.43 44.57 43.72 44.53 9,352,858 -0.12(-0.27%)
Nov 08, 2021 45.00 45.52 44.50 44.65 14,985,133 +0.36(+0.81%)
Nov 05, 2021 43.54 44.42 43.26 44.29 23,651,241 +3.30(+8.05%)
Nov 04, 2021 41.46 41.49 40.58 40.99 9,984,236 -0.25(-0.61%)
Nov 03, 2021 40.29 41.35 40.03 41.24 10,006,568 +0.85(+2.10%)
Nov 02, 2021 40.24 40.50 39.83 40.39 7,607,340 -0.03(-0.07%)
Nov 01, 2021 39.15 40.45 39.58 40.42 11,391,691 +1.29(+3.30%)
Oct 29, 2021 39.06 39.50 38.81 39.13 9,343,855 -0.02(-0.05%)
Oct 28, 2021 39.14 39.37 38.83 39.15 7,418,125 +0.08(+0.20%)
Oct 27, 2021 39.84 39.93 39.01 39.07 8,339,382 -0.64(-1.61%)
Oct 26, 2021 39.91 39.71 8,942,372 +0.20(+0.51%)
Oct 25, 2021 39.80 39.91 39.37 39.51 9,081,203 -0.23(-0.58%)
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%)
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.