$42.53 0.00 (%) Delta Air Lines Inc (DE) - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAL historical data

Date Open High Low Close Volume
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
3/4/201545.3645.5044.8045.1510,364,109
3/3/201544.5845.8144.2745.7812,972,514
3/2/201545.0945.5144.9845.3911,247,492
2/27/201545.8045.8744.5044.5215,235,198
2/26/201547.2047.3845.5745.9214,477,456
2/25/201547.9348.0146.6046.8410,815,825
2/24/201546.9048.2746.4048.0312,044,304
2/23/201547.9748.2746.8647.1912,104,648
2/20/201545.7347.4845.5147.4413,624,845
2/19/201546.8647.3945.8445.9214,676,185
2/18/201545.1545.4544.6545.279,889,564
2/17/201544.7845.3244.6244.7612,153,506
2/13/201544.0844.5343.3544.5016,355,663
2/12/201544.3544.9043.7344.8115,764,754
2/11/201545.7245.9344.8044.989,619,135
2/10/201545.1345.7444.7445.3211,276,448
2/9/201544.5044.8843.7144.4514,026,976
2/6/201545.9746.6845.2945.5110,883,972
2/5/201546.9346.9845.2746.1411,306,743
2/4/201546.5547.4546.4346.9612,204,291
2/3/201545.0046.2344.9346.0117,598,979
2/2/201547.1047.1644.8146.5120,909,783
1/30/201549.3349.8047.0147.3117,133,904
1/29/201548.6750.3548.2050.219,764,625
1/28/201549.5049.9148.2848.469,575,403
1/27/201549.2949.9048.9149.189,786,613
1/26/201550.2350.8349.9550.159,386,182
1/23/201550.3551.0650.0650.568,613,617
1/22/201549.9350.8149.1850.7016,033,175
1/21/201548.7749.6048.2049.1814,918,670
1/20/201547.0149.2946.9149.1721,172,687
1/16/201545.0045.9044.6145.8413,020,121
1/15/201545.0945.7644.9145.058,532,393
1/14/201545.8446.1644.4745.3113,115,651
1/13/201546.6847.7545.9646.6112,499,135
1/12/201546.7246.9745.5546.0611,573,371
1/9/201548.3348.5046.7946.888,860,770
1/8/201547.4848.3247.2648.1910,499,282
1/7/201547.4847.5946.5146.9710,516,211
1/6/201548.5548.7446.2547.2212,880,447
1/5/201549.4649.4847.8148.3610,556,547
1/2/201549.9250.0148.7149.188,637,318
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center