$45.06 -0.93 (%) Delta Air Lines Inc (DE) - NYSE

Sep. 3, 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
9/3/201546.0646.5544.9145.0610,909,032
9/2/201544.6546.0044.3545.9915,227,902
9/1/201543.9544.4643.3043.7711,269,260
8/31/201543.9744.6043.5443.788,386,990
8/28/201543.9444.3043.4143.949,206,945
8/27/201544.1944.3542.7743.8612,853,010
8/26/201542.6143.8841.4943.7014,221,473
8/25/201543.8443.8441.3741.3710,465,875
8/24/201539.5044.1634.6142.1515,222,433
8/21/201545.5045.5843.5943.6014,908,828
8/20/201546.5547.0845.6745.719,484,842
8/19/201547.3647.5946.6147.089,389,277
8/18/201548.0848.3046.9247.368,076,088
8/17/201547.7748.2547.3247.998,136,893
8/14/201547.3647.9647.2847.636,117,409
8/13/201546.8947.8746.4747.459,953,504
8/12/201546.8046.8144.7746.6011,443,574
8/11/201546.2947.4846.1347.109,734,321
8/10/201546.7347.1946.2146.326,325,370
8/7/201545.8446.4845.7646.356,825,328
8/6/201546.4846.7945.7646.046,525,871
8/5/201546.3646.5346.1346.305,838,669
8/4/201546.3247.1045.7846.3511,268,314
8/3/201544.6845.8544.5745.7312,159,293
7/31/201544.1544.4043.8844.345,973,691
7/30/201544.1644.3743.6444.035,297,788
7/29/201544.8145.3343.8544.1810,355,298
7/28/201543.9344.9543.9044.917,624,728
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
  • 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!