DAL

Delta Air Lines Historical Data

DAL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 27.70 -0.27 -0.97% 29.02 29.85 27.49 39,168,210
Jun 30 2020 27.97 -0.53 -1.86% 28.35 28.88 27.60 26,912,791
Jun 29 2020 28.50 1.63 6.07% 27.11 28.82 26.25 38,304,111
Jun 26 2020 26.87 -1.13 -4.04% 28.02 28.71 26.24 45,407,405
Jun 25 2020 28.00 0.65 2.38% 26.5197 28.54 26.00 37,012,327
Jun 24 2020 27.35 -2.12 -7.19% 28.81 29.18 26.93 44,972,519
Jun 23 2020 29.47 0.08 0.27% 29.53 29.98 28.73 33,214,766
Jun 22 2020 29.3898 -0.04 -0.14% 29.04 29.84 28.31 41,998,667
Jun 19 2020 29.43 -1.32 -4.29% 31.54 31.68 29.02 47,914,452
Jun 18 2020 30.75 0.21 0.69% 29.88 31.145 29.52 40,260,552
Jun 17 2020 30.5402 -0.52 -1.67% 30.84 31.82 30.08 37,476,987
Jun 16 2020 31.06 0.39 1.27% 32.62 33.35 30.61 62,737,971
Jun 15 2020 30.67 0.13 0.43% 28.30 30.965 27.40 63,658,898
Jun 12 2020 30.54 2.64 9.46% 29.89 30.74 28.75 67,998,045
Jun 11 2020 27.90 -3.06 -9.88% 26.65 29.57 26.1102 87,393,879
Jun 10 2020 30.96 -2.98 -8.78% 32.24 34.90 29.76 89,242,595
Jun 09 2020 33.94 -2.95 -8.0% 34.50 37.30 32.65 59,703,540
Jun 08 2020 36.89 2.06 5.91% 36.55 37.18 35.27 81,338,646
Jun 05 2020 34.83 2.67 8.3% 37.20 38.08 33.45 130,438,175
Jun 04 2020 32.16 3.60 12.61% 30.27 32.81 27.68 133,808,547
Jun 03 2020 28.56 2.17 8.22% 27.01 28.60 26.60 64,455,155
Jun 02 2020 26.39 0.26 1.0% 26.68 26.98 25.935 43,000,482
Jun 01 2020 26.13 0.72 2.83% 25.33 26.76 24.83 46,433,205
May 29 2020 25.41 -0.27 -1.05% 24.64 25.605 24.37 50,254,871
May 28 2020 25.68 -1.02 -3.82% 26.36 27.30 24.95 53,555,323
May 27 2020 26.70 1.01 3.93% 27.65 27.94 24.73 92,009,980
May 26 2020 25.69 3.05 13.47% 24.46 25.89 23.79 78,019,588
May 25 2020 22.6398 0.00 +0.00% 23.24 23.40 22.00 0
May 22 2020 22.6398 -0.51 -2.2% 23.24 23.40 22.00 36,833,263
May 21 2020 23.15 0.35 1.54% 22.77 23.68 22.21 46,357,300
May 20 2020 22.80 0.99 4.54% 22.34 23.10 21.98 50,366,754
May 19 2020 21.81 -0.22 -1.0% 22.57 22.70 21.32 70,543,274
May 18 2020 22.03 2.69 13.91% 20.91 22.17 19.56 74,214,435
May 15 2020 19.34 -0.18 -0.92% 18.97 19.77 18.62 46,739,446
May 14 2020 19.52 0.11 0.57% 18.80 19.64 17.51 88,015,015
May 13 2020 19.41 -1.54 -7.35% 20.97 21.38 19.09 71,993,216
May 12 2020 20.9501 -1.05 -4.77% 22.10 22.42 20.95 37,170,488
May 11 2020 22.00 -0.75 -3.3% 22.14 22.89 21.55 38,982,951
May 08 2020 22.7498 1.04 4.79% 22.36 22.92 21.87 42,960,017
May 07 2020 21.71 0.79 3.78% 21.07 22.50 20.95 48,126,360
May 06 2020 20.9202 -0.94 -4.3% 21.78 22.19 20.7503 52,579,413
May 05 2020 21.86 -0.89 -3.91% 23.01 23.50 21.51 50,960,686
May 04 2020 22.75 -1.59 -6.53% 21.19 22.85 20.50 91,053,843
May 01 2020 24.34 -1.71 -6.56% 24.95 25.40 23.72 44,884,196
Apr 30 2020 26.05 -1.93 -6.9% 26.70 29.26 25.50 63,131,474
Apr 29 2020 27.98 3.53 14.44% 25.69 27.99 24.65 80,631,442
Apr 28 2020 24.45 2.11 9.45% 23.00 24.90 22.50 83,607,592
Apr 27 2020 22.3398 -0.10 -0.45% 22.83 23.44 22.00 50,304,963
Apr 24 2020 22.44 -0.08 -0.36% 22.53 22.78 21.75 43,633,159
Apr 23 2020 22.52 0.26 1.17% 22.65 22.96 22.355 43,555,821
Apr 22 2020 22.26 -0.57 -2.5% 23.88 24.22 21.63 70,023,857
Apr 21 2020 22.8302 -0.95 -3.99% 23.02 23.77 22.64 38,431,151
Apr 20 2020 23.78 -0.33 -1.37% 23.44 24.12 22.91 42,854,534
Apr 17 2020 24.11 0.66 2.81% 24.15 24.61 23.59 52,423,127
Apr 16 2020 23.45 -0.79 -3.26% 23.86 24.59 22.63 54,635,478
Apr 15 2020 24.2401 -1.36 -5.31% 24.91 26.60 23.31 87,657,429
Apr 14 2020 25.5998 2.17 9.26% 23.94 26.19 23.50 56,175,210
Apr 13 2020 23.43 -1.22 -4.95% 24.98 25.63 22.08 75,736,524
Apr 10 2020 24.65 0.00 +0.00% 25.36 25.53 23.13 0
Apr 09 2020 24.65 1.15 4.89% 25.36 25.53 23.13 90,452,105
Apr 08 2020 23.50 1.00 4.44% 23.09 23.64 22.24 66,846,942
Apr 07 2020 22.50 -0.04 -0.18% 25.21 25.85 21.90 98,572,376
Apr 06 2020 22.54 0.39 1.76% 22.3103 23.50 20.53 94,606,477
Apr 03 2020 22.15 -0.95 -4.11% 23.05 23.79 21.70 45,855,414


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.