FinancialContent is the trusted provider of stock market information to the media industry.
Delta Air Lines (NY: DAL)
25.21 USD  -0.45 (-1.75%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2020 24.62 25.60 24.37 25.21 50,606,771 -0.45(-1.75%)
May 28, 2020 26.25 26.36 24.95 25.66 53,928,975 -1.07(-4.00%)
May 27, 2020 27.67 27.85 24.73 26.73 92,599,850 +1.08(+4.21%)
May 26, 2020 24.48 25.86 24.28 25.65 78,422,481 +2.96(+13.05%)
May 22, 2020 23.24 23.40 22.23 22.69 37,139,300 -0.47(-2.03%)
May 21, 2020 22.77 23.68 22.67 23.16 46,466,712 +0.44(+1.94%)
May 20, 2020 22.34 23.10 22.14 22.72 50,759,494 +0.96(+4.41%)
May 19, 2020 22.57 22.57 21.32 21.76 70,768,137 -0.10(-0.46%)
May 18, 2020 20.91 21.94 20.55 21.86 74,575,062 +2.67(+13.91%)
May 15, 2020 18.97 19.65 18.62 19.19 46,861,800 -0.19(-0.98%)
May 14, 2020 18.80 19.54 17.51 19.38 88,424,244 -0.03(-0.15%)
May 13, 2020 20.97 20.97 19.09 19.41 72,209,940 -1.62(-7.70%)
May 12, 2020 22.10 22.40 21.03 21.03 37,399,725 -0.98(-4.45%)
May 11, 2020 22.10 22.51 21.55 22.01 39,102,616 -0.71(-3.12%)
May 08, 2020 22.36 22.92 22.05 22.72 43,366,700 +1.04(+4.80%)
May 07, 2020 21.07 22.50 21.02 21.68 48,269,216 +0.68(+3.24%)
May 06, 2020 21.76 22.10 20.75 21.00 52,894,046 -0.71(-3.27%)
May 05, 2020 23.02 23.50 21.51 21.71 51,129,929 -0.86(-3.81%)
May 04, 2020 21.19 22.79 20.50 22.57 91,302,475 -1.55(-6.43%)
May 01, 2020 24.95 25.40 23.72 24.12 45,146,100 -1.79(-6.91%)
Apr 30, 2020 26.70 27.23 25.50 25.91 63,490,387 -1.41(-5.16%)
Apr 29, 2020 25.69 27.60 25.50 27.32 81,514,071 +2.98(+12.24%)
Apr 28, 2020 23.00 24.90 22.65 24.34 83,897,812 +2.18(+9.84%)
Apr 27, 2020 22.83 23.44 22.00 22.16 50,527,986 -0.25(-1.12%)
Apr 24, 2020 22.53 22.68 21.75 22.41 43,766,600 -0.07(-0.31%)
Apr 23, 2020 22.65 22.96 22.41 22.48 43,566,272 +0.01(+0.04%)
Apr 22, 2020 23.88 23.94 21.63 22.47 70,169,675 -0.63(-2.73%)
Apr 21, 2020 23.02 23.77 22.80 23.10 38,564,181 -0.54(-2.28%)
Apr 20, 2020 23.44 24.12 22.91 23.64 42,928,632 -0.63(-2.60%)
Apr 17, 2020 24.15 24.61 23.59 24.27 52,594,400 +1.49(+6.54%)
Apr 16, 2020 23.76 23.80 22.63 22.78 57,024,850 -1.57(-6.45%)
Apr 15, 2020 24.91 25.50 23.31 24.35 87,988,576 -0.19(-0.77%)
Apr 14, 2020 23.99 25.29 23.83 24.54 60,269,177 +1.29(+5.55%)
Apr 13, 2020 24.98 25.06 22.08 23.25 76,101,081 -1.14(-4.67%)
Apr 09, 2020 25.40 25.53 23.35 24.39 91,692,800 +1.16(+4.99%)
Apr 08, 2020 23.09 23.64 22.53 23.23 67,333,234 +0.98(+4.40%)
Apr 07, 2020 25.21 25.85 21.90 22.25 98,741,056 -0.07(-0.31%)
Apr 06, 2020 22.31 23.50 20.76 22.32 94,939,565 -0.16(-0.71%)
Apr 03, 2020 23.03 23.65 21.75 22.48 48,967,800 -0.20(-0.88%)
Apr 02, 2020 23.92 24.65 22.51 22.68 39,372,472 -1.19(-4.99%)
Apr 01, 2020 26.59 26.59 23.69 23.87 56,084,006 -4.66(-16.33%)
Mar 31, 2020 29.35 30.53 28.42 28.53 24,974,899 -0.14(-0.49%)
Mar 30, 2020 28.49 29.29 26.00 28.67 29,507,471 -0.88(-2.98%)
Mar 27, 2020 30.72 31.32 29.02 29.55 34,960,700 -2.15(-6.78%)
Mar 26, 2020 32.61 35.89 30.42 31.70 57,842,231 +0.60(+1.93%)
Mar 25, 2020 31.49 33.28 27.40 31.10 70,691,281 +4.21(+15.66%)
Mar 24, 2020 26.26 28.98 24.52 26.89 65,590,312 +4.67(+21.02%)
Mar 23, 2020 22.17 22.83 20.60 22.22 44,367,069 +0.87(+4.07%)
Mar 20, 2020 23.17 26.85 21.26 21.35 55,062,900 -0.16(-0.74%)
Mar 19, 2020 23.36 24.15 20.00 21.51 44,588,019 -1.38(-6.03%)
Mar 18, 2020 29.79 29.79 19.10 22.89 64,165,826 -8.85(-27.88%)
Mar 17, 2020 36.23 37.19 30.60 31.74 33,078,524 -4.07(-11.37%)
Mar 16, 2020 32.80 38.08 31.23 35.81 35,524,207 -2.55(-6.65%)
Mar 13, 2020 38.54 38.74 34.79 38.36 33,052,400 +4.65(+13.79%)
Mar 12, 2020 37.47 38.78 33.46 33.71 36,305,542 -8.96(-21.00%)
Mar 11, 2020 44.00 44.34 41.73 42.67 23,557,527 -2.80(-6.16%)
Mar 10, 2020 45.57 45.88 41.46 45.47 28,688,895 +1.95(+4.48%)
Mar 09, 2020 43.04 45.01 42.42 43.52 25,769,302 -2.37(-5.16%)
Mar 06, 2020 43.47 46.93 42.87 45.89 25,809,300 +0.88(+1.96%)
Mar 05, 2020 46.50 46.57 44.42 45.01 22,897,023 -3.49(-7.20%)
Mar 04, 2020 47.50 48.64 46.02 48.50 20,373,265 +2.32(+5.02%)
Mar 03, 2020 49.81 49.97 46.04 46.18 26,328,334 -0.98(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.