Skip to main content

Delta Air Lines (NY: DAL )

42.27 +0.26 (+0.62%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 41.52 42.12 41.50 42.01 7,375,704 +0.03(+0.07%)
Feb 27, 2024 42.07 42.26 41.76 41.98 7,118,010 +0.19(+0.45%)
Feb 26, 2024 41.76 42.19 41.63 41.79 7,779,660 +0.07(+0.17%)
Feb 23, 2024 41.97 42.01 41.44 41.72 9,103,457 -0.30(-0.71%)
Feb 22, 2024 40.90 42.29 40.84 42.02 12,416,422 +1.36(+3.34%)
Feb 21, 2024 40.40 40.88 40.02 40.66 5,917,048 +0.16(+0.39%)
Feb 20, 2024 39.88 40.79 39.75 40.50 8,208,760 +0.48(+1.20%)
Feb 16, 2024 40.45 40.53 39.89 40.02 7,692,385 -0.88(-2.15%)
Feb 15, 2024 41.09 41.32 40.70 40.90 7,302,212 +0.16(+0.39%)
Feb 14, 2024 40.28 41.03 39.86 40.74 8,981,501 +0.83(+2.07%)
Feb 13, 2024 39.75 40.00 39.27 39.91 8,874,588 -0.57(-1.40%)
Feb 12, 2024 40.22 40.84 40.18 40.48 6,689,689 +0.07(+0.17%)
Feb 09, 2024 40.42 40.77 39.87 40.41 7,787,877 +0.16(+0.40%)
Feb 08, 2024 40.20 40.39 39.46 40.25 7,610,348 +0.14(+0.35%)
Feb 07, 2024 40.21 40.32 39.70 40.11 6,558,374 +0.03(+0.07%)
Feb 06, 2024 39.17 40.18 38.95 40.08 7,597,239 +0.94(+2.40%)
Feb 05, 2024 39.35 39.45 38.87 39.15 7,950,523 -0.74(-1.85%)
Feb 02, 2024 39.36 40.03 39.07 39.89 7,531,353 +0.22(+0.55%)
Feb 01, 2024 39.32 39.71 38.51 39.67 9,884,908 +0.62(+1.58%)
Jan 31, 2024 39.30 39.66 38.79 39.05 8,198,070 -0.38(-0.96%)
Jan 30, 2024 39.50 39.94 39.32 39.43 6,623,059 -0.57(-1.42%)
Jan 29, 2024 39.53 40.07 39.25 39.99 7,262,357 +0.46(+1.16%)
Jan 26, 2024 40.16 40.47 39.50 39.54 8,145,977 -0.55(-1.37%)
Jan 25, 2024 38.96 40.21 38.92 40.08 19,428,676 +1.99(+5.21%)
Jan 24, 2024 38.31 38.61 37.94 38.10 9,705,494 +0.18(+0.47%)
Jan 23, 2024 37.97 38.88 37.58 37.92 15,389,733 +1.03(+2.79%)
Jan 22, 2024 37.57 38.09 36.89 36.89 11,662,071 -0.30(-0.80%)
Jan 19, 2024 38.09 38.16 36.60 37.19 19,162,856 -0.81(-2.13%)
Jan 18, 2024 37.21 38.19 37.06 38.00 13,563,846 +0.95(+2.56%)
Jan 17, 2024 37.21 37.88 36.90 37.05 11,177,527 -0.33(-0.88%)
Jan 16, 2024 38.05 38.10 36.25 37.38 27,555,294 -1.00(-2.60%)
Jan 12, 2024 40.05 40.66 38.29 38.38 42,372,796 -3.78(-8.97%)
Jan 11, 2024 41.75 42.27 41.38 42.16 10,480,549 +0.15(+0.36%)
Jan 10, 2024 42.13 42.42 41.88 42.01 10,275,469 -0.21(-0.50%)
Jan 09, 2024 41.30 42.29 41.19 42.22 11,917,195 +0.69(+1.66%)
Jan 08, 2024 41.13 42.00 41.01 41.53 11,988,132 +1.09(+2.69%)
Jan 05, 2024 39.06 40.65 38.96 40.44 11,086,324 +1.34(+3.42%)
Jan 04, 2024 38.65 39.59 38.57 39.11 8,372,244 +0.46(+1.19%)
Jan 03, 2024 39.57 39.71 38.58 38.65 11,861,837 -1.71(-4.23%)
Jan 02, 2024 39.88 40.84 39.48 40.35 9,497,318 +0.22(+0.55%)
Dec 29, 2023 40.43 40.56 39.88 40.13 8,644,763 -0.40(-0.98%)
Dec 28, 2023 40.40 40.62 40.35 40.53 4,562,105 +0.04(+0.10%)
Dec 27, 2023 40.62 40.78 40.30 40.49 4,491,815 -0.17(-0.42%)
Dec 26, 2023 40.91 41.03 40.65 40.66 4,726,847 -0.37(-0.90%)
Dec 22, 2023 40.96 41.18 40.79 41.03 6,855,241 +0.01(+0.02%)
Dec 21, 2023 40.76 41.50 40.67 41.02 7,719,802 +0.78(+1.93%)
Dec 20, 2023 40.67 41.33 40.17 40.24 9,714,226 -0.81(-1.97%)
Dec 19, 2023 41.32 41.61 40.96 41.05 7,572,482 -0.03(-0.07%)
Dec 18, 2023 41.90 42.08 41.00 41.08 8,659,936 -1.16(-2.74%)
Dec 15, 2023 42.49 42.49 41.88 42.24 12,938,514 -0.10(-0.24%)
Dec 14, 2023 41.43 42.60 41.39 42.34 14,560,804 +1.25(+3.03%)
Dec 13, 2023 40.77 41.26 40.02 41.09 12,836,863 -0.05(-0.12%)
Dec 12, 2023 40.42 41.36 40.42 41.14 8,465,925 +0.73(+1.80%)
Dec 11, 2023 40.31 40.53 40.01 40.41 7,309,353 +0.16(+0.40%)
Dec 08, 2023 40.16 40.64 39.77 40.25 8,749,146 +0.01(+0.02%)
Dec 07, 2023 39.36 40.42 39.32 40.24 12,138,520 +1.40(+3.60%)
Dec 06, 2023 38.15 39.42 38.04 38.85 12,516,265 +1.33(+3.54%)
Dec 05, 2023 37.67 37.84 37.28 37.52 7,840,007 -0.55(-1.44%)
Dec 04, 2023 37.91 38.57 37.62 38.07 9,763,694 +0.11(+0.29%)
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.