$44.47 +0.54 (%) Delta Air Lines Inc (DE) - NYSE

Jul. 28, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAL historical data

Date Open High Low Close Volume
7/27/201543.6044.1843.0543.937,301,588
7/24/201545.6145.6443.7644.108,550,141
7/23/201546.3046.6445.0545.1611,449,800
7/22/201544.5145.4244.4645.228,995,517
7/21/201544.0844.7344.0844.656,166,477
7/20/201545.1045.1043.9644.097,746,068
7/17/201544.6545.1044.3844.949,625,032
7/16/201544.5044.8744.1944.4712,804,798
7/15/201542.5944.4342.4043.9923,558,388
7/14/201542.9543.9642.6143.6613,648,569
7/13/201543.2143.5243.0043.3710,131,537
7/10/201541.4542.7241.3142.4613,746,124
7/9/201540.5841.0940.4940.558,541,628
7/8/201540.4640.8840.0140.178,642,732
7/7/201540.6741.3039.9641.189,136,380
7/6/201539.8840.7939.8840.489,714,605
7/2/201540.2341.0339.7540.0011,310,816
7/1/201541.7541.8138.8140.2730,993,514
6/30/201541.6841.8341.0341.0810,416,368
6/29/201541.7742.4541.0841.127,881,494
6/26/201542.7842.9042.0642.3515,144,782
6/25/201542.9843.3842.5742.606,208,712
6/24/201542.9743.1342.5042.667,413,428
6/23/201543.3843.7143.0043.107,789,439
6/22/201542.7243.0842.3642.9310,406,966
6/19/201541.9942.8141.8341.9911,189,300
6/18/201540.6741.4340.4641.357,198,446
6/17/201540.4241.0840.2340.807,057,923
6/16/201540.6541.0140.0440.578,314,900
6/15/201540.9241.2040.5340.709,649,410
6/12/201540.7441.5640.5841.147,838,309
6/11/201541.3341.7940.7440.809,259,133
6/10/201540.6241.5640.3441.0611,590,195
6/9/201540.1041.1538.9740.7229,310,464
6/8/201542.3742.6240.6540.7518,359,663
6/5/201542.8343.1542.2842.909,897,179
6/4/201543.4044.1142.4442.9213,390,417
6/3/201543.5243.7742.9543.249,886,633
6/2/201542.9943.6242.8743.2118,431,528
6/1/201543.2144.7942.9444.3517,682,256
5/29/201542.1943.1941.8942.9212,538,042
5/28/201542.6443.1342.1742.2510,886,647
5/27/201542.0343.1242.0342.5312,382,887
5/26/201543.4243.4741.7241.8518,594,350
5/22/201543.9844.0043.1343.1810,619,921
5/21/201543.5044.1542.6943.7516,267,317
5/20/201545.8645.9343.1643.6237,638,093
5/19/201547.7047.8746.1146.2112,749,023
5/18/201546.9947.5946.8747.377,940,046
5/15/201547.8347.9446.9747.009,614,930
5/14/201547.3447.7846.8747.408,820,194
5/13/201547.3947.9846.4546.7816,830,947
5/12/201546.3246.4045.9546.107,549,226
5/11/201546.0447.3445.9046.8112,461,392
5/8/201545.6046.4345.6046.179,936,508
5/7/201544.2745.9744.2745.3615,678,636
5/6/201543.5444.2642.8444.0612,783,271
5/5/201544.3845.0043.8843.9011,350,434
5/4/201545.9146.5045.1245.299,654,146
5/1/201544.8146.0344.6845.6611,469,941
4/30/201544.7645.7244.3644.649,256,607
4/29/201545.8446.0044.2645.0311,460,621
4/28/201546.2946.4545.1646.208,684,553
4/27/201547.0447.1046.3346.4510,000,212
4/24/201546.7747.3846.6846.9810,280,634
4/23/201546.2746.9346.1246.4310,078,059
4/22/201546.3546.6245.6746.539,691,271
4/21/201545.9046.3945.5646.239,400,578
4/20/201545.1445.8244.7645.738,819,119
4/17/201544.7245.2344.5844.769,581,401
4/16/201544.2045.4044.1644.9913,257,581
4/15/201544.4845.3443.8044.2022,814,891
4/14/201543.0643.1942.4543.0810,244,222
4/13/201543.0843.8742.9943.0710,223,166
4/10/201543.1243.5343.0443.238,160,341
4/9/201543.4243.9742.7643.149,704,775
4/8/201541.9443.3041.9143.2914,039,114
4/7/201542.0042.4541.6141.649,166,262
4/6/201541.4141.9141.0241.7618,500,417
4/2/201542.9143.3742.2542.2515,554,810
4/1/201543.6743.9942.9243.2619,301,727
3/31/201545.5845.6244.6644.969,679,113
3/30/201545.3445.9045.3445.568,325,796
3/27/201544.3845.2244.3244.887,983,193
3/26/201543.1444.3542.6044.0915,909,655
3/25/201545.9145.9744.3844.5210,383,847
3/24/201546.3446.4346.0246.039,517,440
3/23/201547.4247.5946.5646.5810,793,902
3/20/201546.8147.6346.8147.4221,270,709
3/19/201546.3647.3546.3547.2616,818,121
3/18/201546.7546.7845.4145.8119,021,373
3/17/201546.5046.9546.2046.6511,583,542
3/16/201546.1546.4945.9646.168,517,041
3/13/201545.4546.3745.3345.5010,039,222
3/12/201544.1345.4044.0745.339,284,917
3/11/201543.4644.3943.4444.028,603,546
3/10/201544.3644.3943.2743.429,909,369
3/9/201543.8744.7243.8044.578,415,248
3/6/201544.3144.7243.6343.787,527,208
3/5/201545.4745.4744.0544.3912,145,319
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!