Delta Air Lines Inc (DAL) Historical Stock Data
52.20 ↓0.73 (-1.38%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DAL is up 0.35% a day on average. There have been 18 days where Delta Air Lines Inc closed green and 12 days where DAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 51.96 | 52.93 | ↑$0.97 (1.87%) | 51.68 | 53.00 | 8.54M |
| 2024-05-03 | 51.36 | 51.55 | ↑$0.19 (0.37%) | 50.82 | 51.65 | 9.17M |
| 2024-05-02 | 50.59 | 51.03 | ↑$0.44 (0.87%) | 50.24 | 51.19 | 8.19M |
| 2024-05-01 | 50.04 | 50.02 | ↓$0.02 (-0.04%) | 49.28 | 50.50 | 10.37M |
| 2024-04-30 | 49.84 | 50.07 | ↑$0.23 (0.46%) | 49.77 | 50.73 | 11.06M |
| 2024-04-29 | 49.83 | 50.45 | ↑$0.62 (1.24%) | 49.75 | 50.74 | 9.93M |
| 2024-04-26 | 49.76 | 49.92 | ↑$0.16 (0.32%) | 49.18 | 50.24 | 9.98M |
| 2024-04-25 | 47.29 | 49.88 | ↑$2.59 (5.48%) | 46.87 | 49.94 | 12.94M |
| 2024-04-24 | 49.20 | 47.94 | ↓$1.26 (-2.56%) | 47.74 | 49.27 | 10.33M |
| 2024-04-23 | 48.42 | 49.23 | ↑$0.81 (1.67%) | 48.20 | 49.62 | 10.67M |
| 2024-04-22 | 47.80 | 49.02 | ↑$1.22 (2.55%) | 47.80 | 49.18 | 10.44M |
| 2024-04-19 | 47.80 | 47.57 | ↓$0.23 (-0.48%) | 47.50 | 48.75 | 9.27M |
| 2024-04-18 | 48.00 | 47.85 | ↓$0.15 (-0.31%) | 47.81 | 49.21 | 12.25M |
| 2024-04-17 | 47.72 | 47.88 | ↑$0.16 (0.34%) | 47.15 | 48.19 | 13.84M |
| 2024-04-16 | 46.60 | 46.55 | ↓$0.05 (-0.11%) | 45.64 | 46.77 | 11.69M |
| 2024-04-15 | 47.27 | 46.65 | ↓$0.62 (-1.31%) | 46.29 | 47.82 | 12.12M |
| 2024-04-12 | 46.79 | 46.86 | ↑$0.07 (0.15%) | 46.09 | 46.95 | 16.61M |
| 2024-04-11 | 46.74 | 47.63 | ↑$0.89 (1.90%) | 46.58 | 47.88 | 14.07M |
| 2024-04-10 | 47.85 | 46.24 | ↓$1.61 (-3.36%) | 45.72 | 49.24 | 34.92M |
| 2024-04-09 | 47.15 | 47.32 | ↑$0.17 (0.36%) | 46.43 | 47.49 | 13.35M |
| 2024-04-08 | 46.32 | 47.01 | ↑$0.69 (1.49%) | 46.30 | 47.39 | 9.97M |
| 2024-04-05 | 45.99 | 46.06 | ↑$0.07 (0.15%) | 45.45 | 46.46 | 7.63M |
| 2024-04-04 | 47.22 | 45.88 | ↓$1.34 (-2.84%) | 45.66 | 48.07 | 10.63M |
| 2024-04-03 | 46.79 | 46.57 | ↓$0.22 (-0.47%) | 46.50 | 47.47 | 11.20M |
| 2024-04-02 | 47.32 | 46.90 | ↓$0.42 (-0.89%) | 46.40 | 47.43 | 9.99M |
| 2024-04-01 | 48.50 | 48.22 | ↓$0.28 (-0.58%) | 48.21 | 49.20 | 13.76M |
| 2024-03-28 | 47.30 | 47.87 | ↑$0.57 (1.21%) | 47.25 | 48.06 | 13.60M |
| 2024-03-27 | 46.21 | 47.31 | ↑$1.10 (2.38%) | 46.05 | 47.50 | 10.20M |
| 2024-03-26 | 45.58 | 45.93 | ↑$0.35 (0.77%) | 45.44 | 46.12 | 7.47M |
| 2024-03-25 | 45.48 | 45.42 | ↓$0.06 (-0.13%) | 44.57 | 45.59 | 8.83M |
Create an account or log in to view more rows.
$DAL it can go lower
$DAL i'm out of slaps for the day
$DAL Somethings happening Monday.
$DAL green shoots
$DAL News?
$DAL It’s that TIME!! To Double down!
$DAL what time we going green?
$DAL Buy the dip.
$DAL lets go!!
$DAL hi hi