DAL

Delta Air Lines Historical Data

DAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 41.06 -0.23 -0.56% 41.79 42.19 40.775 10,516,621
Nov 26 2020 41.29 0.00 +0.00% 40.80 41.487 40.05 0
Nov 25 2020 41.29 0.03 0.07% 40.80 41.487 40.05 14,534,691
Nov 24 2020 41.26 2.47 6.37% 40.02 41.29 39.41 23,715,965
Nov 23 2020 38.79 1.66 4.47% 37.79 38.85 37.43 14,701,848
Nov 20 2020 37.13 -0.78 -2.06% 37.99 38.09 36.97 12,464,163
Nov 19 2020 37.91 0.00 0.0% 37.59 38.13 37.48 13,896,748
Nov 18 2020 37.91 0.31 0.82% 38.09 39.30 37.89 21,151,404
Nov 17 2020 37.60 -0.40 -1.05% 37.41 38.05 36.66 16,916,133
Nov 16 2020 38.00 1.54 4.22% 38.43 38.65 37.24 25,225,366
Nov 13 2020 36.46 2.08 6.05% 34.95 36.675 34.85 20,799,336
Nov 12 2020 34.38 -0.64 -1.83% 34.09 35.55 34.02 21,658,000
Nov 11 2020 35.02 -2.02 -5.45% 36.87 36.87 34.73 20,914,882
Nov 10 2020 37.04 0.27 0.73% 36.10 37.17 35.69 28,382,902
Nov 09 2020 36.77 5.35 17.03% 37.40 38.69 34.68 57,936,629
Nov 06 2020 31.42 -0.56 -1.75% 31.67 31.8435 31.03 11,814,866
Nov 05 2020 31.98 1.55 5.09% 30.85 32.26 30.80 13,082,858
Nov 04 2020 30.43 -0.47 -1.52% 30.945 31.31 30.11 12,307,643
Nov 03 2020 30.90 0.68 2.25% 30.94 31.36 30.22 14,216,881
Nov 02 2020 30.22 -0.42 -1.37% 30.62 30.64 29.67 14,187,575
Oct 30 2020 30.64 0.00 +0.00% 30.52 30.99 29.99 0
Oct 30 2020 30.64 -0.12 -0.39% 30.52 30.99 29.99 15,223,326
Oct 29 2020 30.76 1.11 3.74% 29.61 33.50 29.3402 16,898,770
Oct 28 2020 29.65 -1.06 -3.45% 29.76 30.15 28.74 22,673,899
Oct 27 2020 30.71 -1.22 -3.82% 31.76 32.06 30.69 12,858,498
Oct 26 2020 31.93 -2.07 -6.09% 33.41 33.50 31.53 16,529,520
Oct 23 2020 34.00 0.28 0.83% 33.52 34.04 32.90 15,216,880
Oct 22 2020 33.72 2.22 7.05% 31.87 33.805 31.72 25,673,145
Oct 21 2020 31.50 -0.48 -1.5% 31.98 31.98 31.37 11,130,178
Oct 20 2020 31.98 0.48 1.52% 31.96 32.41 31.59 14,166,398
Oct 19 2020 31.50 0.03 0.1% 31.70 32.27 31.31 14,536,815
Oct 16 2020 31.47 0.13 0.41% 31.41 31.76 31.24 11,188,430
Oct 15 2020 31.34 -0.42 -1.32% 31.38 31.455 30.685 11,884,189
Oct 14 2020 31.76 -0.01 -0.03% 31.77 32.32 31.65 16,491,162
Oct 13 2020 31.77 -0.87 -2.67% 32.00 32.39 31.48 22,392,656
Oct 12 2020 32.64 -0.17 -0.52% 32.61 32.805 32.30 12,020,016
Oct 09 2020 32.81 0.13 0.4% 32.71 33.2742 32.29 16,674,892
Oct 08 2020 32.68 0.53 1.65% 32.69 33.00 31.915 18,066,244
Oct 07 2020 32.15 0.00 +0.00% 32.19 32.36 31.64 0
Oct 07 2020 32.15 1.09 3.51% 32.19 32.36 31.64 15,297,113
Oct 06 2020 31.06 -0.94 -2.94% 32.63 32.72 30.91 20,231,488
Oct 05 2020 32.00 0.25 0.79% 32.38 32.43 31.52 14,737,541
Oct 02 2020 31.75 0.65 2.09% 29.73 32.30 29.61 27,008,896
Oct 01 2020 31.10 0.52 1.7% 30.99 31.36 30.575 12,443,007
Sep 30 2020 30.58 -0.03 -0.1% 30.83 31.85 30.48 16,564,946
Sep 29 2020 30.61 -0.73 -2.33% 31.10 31.11 30.30 14,764,537
Sep 28 2020 31.34 1.56 5.24% 30.62 31.96 30.1389 22,048,885
Sep 25 2020 29.78 0.77 2.65% 28.82 29.7901 28.78 21,143,979
Sep 24 2020 29.01 -0.55 -1.86% 29.12 29.51 27.92 21,635,416
Sep 23 2020 29.56 -0.66 -2.18% 30.44 31.03 29.49 17,279,363
Sep 22 2020 30.22 0.40 1.34% 29.81 30.54 29.7201 17,979,754
Sep 21 2020 29.82 -3.02 -9.2% 31.16 31.20 29.42 34,237,863
Sep 18 2020 32.84 -1.15 -3.38% 33.29 34.43 32.575 35,048,278
Sep 17 2020 33.99 -0.61 -1.76% 33.97 35.07 33.635 25,956,082
Sep 16 2020 34.60 1.09 3.25% 33.80 34.99 33.19 25,983,804
Sep 15 2020 33.51 0.74 2.26% 33.20 34.4781 32.88 22,540,530
Sep 14 2020 32.77 1.03 3.25% 32.28 32.90 31.90 16,249,996
Sep 11 2020 31.74 -0.07 -0.22% 31.88 32.1499 31.34 14,321,471
Sep 10 2020 31.81 0.01 0.03% 32.17 32.7084 31.50 17,622,319
Sep 09 2020 31.80 -0.91 -2.78% 32.20 32.70 31.32 19,291,445
Sep 08 2020 32.71 1.01 3.19% 31.40 33.10 31.0519 27,759,630
Sep 07 2020 31.70 0.00 +0.00% 31.79 32.37 30.49 0
Sep 04 2020 31.70 0.68 2.19% 31.79 32.37 30.49 25,827,582
Sep 03 2020 31.02 -0.08 -0.26% 31.71 32.53 30.47 29,295,990
Sep 02 2020 31.10 0.42 1.37% 30.44 31.30 30.14 16,244,475
Sep 01 2020 30.68 -0.17 -0.55% 30.14 31.61 29.75 20,022,592
Aug 31 2020 30.85 -1.11 -3.47% 31.82 32.60 30.80 18,202,120


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.