$50.16 +1.70 (%) Delta Air Lines Inc (DE) - NYSE

Jan. 29, 2015 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAL historical data

Date Open High Low Close Volume
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
12/31/201449.5850.1649.1049.197,801,706
12/30/201448.7449.4348.6249.237,318,917
12/29/201448.0148.8747.4348.786,659,665
12/26/201448.1448.6047.8448.395,303,077
12/24/201447.4748.1647.2748.054,303,380
12/23/201447.7247.7746.3947.136,611,871
12/22/201447.7848.6847.3047.418,206,730
12/19/201446.4747.7546.4547.3813,059,642
12/18/201446.4046.9545.6846.7712,578,445
12/17/201445.5246.4144.3046.1717,272,394
12/16/201447.9048.0045.3445.3819,653,595
12/15/201447.7348.2746.7147.8012,391,118
12/12/201449.6249.6247.6547.6815,141,612
12/11/201446.6548.5546.6548.3319,911,377
12/10/201446.8947.3446.0746.2215,790,781
12/9/201445.9446.3645.2146.3314,036,534
12/8/201447.0647.6746.7147.3414,718,654
12/5/201446.8647.6346.7847.2815,045,092
12/4/201446.0746.9445.5546.4214,773,181
12/3/201445.1445.5043.9044.7511,034,839
12/2/201444.9346.2844.0544.6718,329,396
12/1/201446.5546.7344.8545.6214,651,952
11/28/201446.3947.1946.0846.6716,204,556
11/26/201444.2344.4244.0444.248,590,903
11/25/201443.5744.3343.3144.0811,304,862
11/24/201443.4744.0743.1543.5110,597,807
11/21/201444.1744.2942.9143.0914,746,963
11/20/201444.0044.6443.7043.969,076,899
11/19/201444.3344.9543.8644.459,762,123
11/18/201443.5345.2143.5344.7912,945,342
11/17/201443.6644.1943.3843.437,967,386
11/14/201443.9444.1443.5543.757,982,190
11/13/201443.5844.4143.4644.0811,268,883
11/12/201443.4043.7942.9043.409,505,753
11/11/201443.5744.2843.5143.8411,654,960
11/10/201442.2943.4042.0143.3711,142,005
11/7/201442.9543.0042.4242.6910,192,809
11/6/201442.1243.6142.0842.9016,694,390
11/5/201442.7842.7841.4841.8713,025,017
11/4/201441.5042.8641.5042.3219,149,899
11/3/201440.2840.7540.2340.6110,764,960
10/31/201439.9340.4039.5440.2314,618,982
10/30/201439.6439.8238.8339.1414,630,548
10/29/201439.7239.8338.8639.5813,206,479
10/28/201440.0740.1539.4739.8413,212,203
10/27/201439.3840.1039.2039.7518,958,757
10/24/201437.9939.5037.9639.4419,537,199
10/23/201437.6238.9637.4537.9225,661,953
10/22/201437.6637.8637.2537.3016,450,852
10/21/201436.7737.5936.7037.4821,355,341
10/20/201435.5136.1335.0136.0419,952,055
10/17/201434.5735.1434.1534.3921,502,034
10/16/201431.3034.1231.2533.3229,696,643
10/15/201431.0833.5030.4332.3837,245,147
10/14/201431.7133.2731.2832.7927,229,132
10/13/201433.3033.3130.1230.9041,247,955
10/10/201433.8134.1232.7132.9124,808,951
10/9/201435.5135.9433.6133.7128,216,298
10/8/201435.6835.7433.9234.8125,265,294
10/7/201435.6535.8235.0335.2716,027,972
10/6/201437.3237.3236.0736.1111,980,908
10/3/201435.9737.1435.9636.9515,958,488
10/2/201435.3335.9934.4235.2819,366,301
10/1/201435.3535.3934.2934.9024,761,742
9/30/201436.0136.5335.1836.1515,101,844
9/29/201436.0436.3635.7436.009,685,093
9/26/201436.4036.7336.1336.5215,665,344
9/25/201437.4137.4936.4436.6614,538,538
9/24/201437.7838.0237.4637.6611,253,004
9/23/201437.7238.1937.0737.7011,914,185
9/22/201438.6438.7837.8537.958,190,523
9/19/201439.6239.6838.6438.6410,491,028
9/18/201439.1139.5539.0039.446,513,266
9/17/201439.5239.9138.7638.9410,553,422
9/16/201439.1439.6038.6039.527,582,513
9/15/201439.6439.8539.1539.206,753,395
9/12/201439.4339.9639.3039.698,267,567
9/11/201439.7039.9939.1539.569,353,757
9/10/201438.9639.5538.7039.559,201,534
9/9/201438.8339.4338.2938.829,511,590
9/8/201439.4239.8039.0239.049,097,907
9/5/201439.2839.6138.7239.2210,322,776
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center