$38.96 +0.44 (%) Delta Air Lines Inc (DE) - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAL historical data

Date Open High Low Close Volume
7/22/201639.0739.1938.4338.969,579,252
7/21/201639.1139.2638.2738.5217,425,215
7/20/201640.6941.2239.9440.219,541,884
7/19/201639.8840.5839.5040.539,297,024
7/18/201640.1740.5240.0640.108,285,460
7/15/201640.4640.5439.7139.9815,192,438
7/14/201640.3341.3540.1640.9818,543,035
7/13/201640.5040.6039.4239.5613,885,618
7/12/201639.2040.4139.1340.2119,533,044
7/11/201637.6738.4537.6038.1211,994,108
7/8/201636.9037.7536.8637.3712,620,987
7/7/201635.5436.4835.5036.378,775,767
7/6/201634.9635.6134.0835.5814,539,966
7/5/201636.0036.2434.7835.6214,239,475
7/1/201636.4137.0036.3136.779,408,381
6/30/201636.2636.4335.7336.4312,413,660
6/29/201635.4036.3834.9136.2415,059,708
6/28/201634.2734.6733.6034.6719,678,184
6/27/201634.8434.9432.6033.3628,600,221
6/24/201636.0937.0835.1735.1826,090,715
6/23/201639.0039.0737.7338.3110,956,187
6/22/201638.5739.1638.5038.557,029,886
6/21/201638.6739.0038.0538.6711,997,894
6/20/201638.4338.7338.0038.099,921,180
6/17/201637.9438.2437.6838.0111,157,832
6/16/201638.3738.5737.8438.0213,086,623
6/15/201639.3739.7838.8338.8911,044,026
6/14/201640.4140.5638.6439.1115,065,835
6/13/201641.5941.7040.5340.579,946,480
6/10/201642.0642.2941.4142.046,787,930
6/9/201641.7542.5841.5242.407,618,094
6/8/201642.2042.4541.1041.8513,862,297
6/7/201641.3542.8141.0042.1011,445,909
6/6/201641.5441.6041.0041.2811,538,361
6/3/201642.2242.4041.2541.5715,957,966
6/2/201642.7743.4642.4042.4510,103,510
6/1/201643.3543.7143.0743.517,047,876
5/31/201643.2543.5142.6543.469,315,119
5/27/201642.8343.4442.8143.125,509,375
5/26/201643.4743.6042.4042.768,512,384
5/25/201643.6844.1143.3843.507,600,829
5/24/201643.1043.7743.0543.639,360,441
5/23/201643.0043.6042.9142.955,227,008
5/20/201643.4243.8242.9743.105,964,571
5/19/201643.2743.8842.5543.108,860,801
5/18/201643.4544.6643.4543.8610,382,850
5/17/201642.7944.4042.7543.6716,203,008
5/16/201642.5543.1642.0543.0012,303,132
5/13/201640.7542.1840.7541.6010,758,564
5/12/201642.4442.4740.6441.0713,453,994
5/11/201642.6943.3142.2942.309,037,695
5/10/201642.4943.0442.4142.959,299,253
5/9/201642.1142.8441.9942.4010,512,085
5/6/201641.6142.2640.9542.0410,777,155
5/5/201641.5942.2741.4541.7510,271,051
5/4/201642.3742.5641.1741.4314,925,345
5/3/201642.9243.2041.8342.9214,319,492
5/2/201642.1142.4941.8042.1710,701,798
4/29/201642.5542.7141.2241.6716,658,471
4/28/201643.4443.8042.7642.8610,229,803
4/27/201643.7544.2443.2843.699,097,491
4/26/201644.1544.5243.0643.5911,545,652
4/25/201644.5244.8843.7943.938,774,254
4/22/201643.4344.6743.1644.6214,258,622
4/21/201646.2846.3144.7444.9715,330,348
4/20/201646.9047.5346.5846.608,397,183
4/19/201646.6947.4246.6046.878,759,383
4/18/201647.6547.6546.2146.5511,664,665
4/15/201648.7448.8147.1547.5011,822,179
4/14/201648.9549.8048.2748.4915,906,520
4/13/201647.1548.1346.8648.0410,882,469
4/12/201646.8347.2646.5246.638,254,588
4/11/201646.8747.8046.5046.558,880,408
4/8/201646.1046.6245.6646.295,844,956
4/7/201647.0047.1945.4145.8010,434,319
4/6/201647.2247.3246.8547.205,542,629
4/5/201646.9747.8146.7247.166,506,852
4/4/201647.1148.3246.7647.157,863,404
4/1/201647.5047.5746.7447.0113,932,230
3/31/201649.3749.7448.6648.686,550,481
3/30/201649.5450.0849.2949.335,779,300
3/29/201648.1049.1848.0349.137,302,065
3/28/201647.9048.5147.7748.205,887,598
3/24/201648.4848.5647.3647.849,138,976
3/23/201649.5949.7348.6048.918,783,144
3/22/201648.7149.7448.2049.3913,352,471
3/21/201650.0450.5049.9450.127,284,653
3/18/201648.6750.3048.5850.0512,485,175
3/17/201648.5848.7848.0648.626,578,017
3/16/201647.4748.8047.3748.776,376,616
3/15/201647.8247.9447.4347.764,751,935
3/14/201647.5048.2447.3247.895,798,948
3/11/201647.4748.0747.2847.696,661,587
3/10/201647.0047.4946.2847.008,293,692
3/9/201646.3146.9446.2246.748,449,094
3/8/201646.7147.1046.0146.2213,690,455
3/7/201648.2448.4847.8548.398,291,864
3/4/201649.0649.1048.4748.678,516,358
3/3/201648.5949.0148.3548.798,853,732
3/2/201648.1048.5847.6148.558,938,316
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center