Delta Air Lines, Inc. Historical Stock Prices

DAL 
$46.35
*  
0.62
1.36%
Get DAL Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading DAL now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  46.35  47.10  45.7814  46.35 11,239,099
08/03/2015 44.68 45.845 44.57 45.73 12,156,710
07/31/2015 44.15 44.4 43.88 44.34 5,973,591
07/30/2015 44.16 44.37 43.64 44.03 5,297,788
07/29/2015 44.81 45.33 43.85 44.18 10,346,540
07/28/2015 43.93 44.95 43.9 44.91 7,624,628
07/27/2015 43.6 44.18 43.05 43.93 7,299,528
07/24/2015 45.61 45.64 43.76 44.1 8,548,429
07/23/2015 46.3 46.64 45.05 45.16 11,449,750
07/22/2015 44.51 45.42 44.46 45.22 8,987,084
07/21/2015 44.08 44.73 44.08 44.65 6,165,852
07/20/2015 45.1 45.1 43.96 44.09 7,743,638
07/17/2015 44.65 45.1 44.38 44.94 9,624,607
07/16/2015 44.5 44.87 44.19 44.47 12,804,390
07/15/2015 42.59 44.43 42.4 43.99 23,554,980
07/14/2015 42.95 43.96 42.61 43.66 13,630,560
07/13/2015 43.21 43.52 43 43.37 10,124,070
07/10/2015 41.45 42.72 41.31 42.46 13,740,040
07/09/2015 40.58 41.09 40.49 40.55 8,538,278
07/08/2015 40.46 40.8799 40.01 40.17 8,641,332
07/07/2015 40.67 41.3 39.96 41.18 9,136,180
07/06/2015 39.88 40.79 39.88 40.48 9,682,572
07/02/2015 40.23 41.03 39.75 40 11,309,200
07/01/2015 41.75 41.81 38.81 40.27 30,992,780
06/30/2015 41.68 41.83 41.03 41.08 10,416,260
06/29/2015 41.77 42.45 41.08 41.12 7,871,286
06/26/2015 42.78 42.9 42.06 42.35 15,130,770
06/25/2015 42.98 43.38 42.57 42.6 6,198,266
06/24/2015 42.97 43.13 42.5 42.66 7,413,113
06/23/2015 43.38 43.71 43 43.1 7,775,664
06/22/2015 42.72 43.08 42.36 42.93 10,405,050
06/19/2015 41.99 42.81 41.83 41.99 11,058,730
06/18/2015 40.67 41.425 40.46 41.35 7,194,011
06/17/2015 40.42 41.08 40.2254 40.8 7,056,923
06/16/2015 40.65 41.01 40.04 40.57 8,314,690
06/15/2015 40.92 41.2 40.53 40.7 9,640,385
06/12/2015 40.74 41.5577 40.58 41.14 7,825,383
06/11/2015 41.33 41.79 40.74 40.8 9,255,433
06/10/2015 40.62 41.56 40.34 41.06 11,588,440
06/09/2015 40.1 41.15 38.97 40.72 29,297,260
06/08/2015 42.37 42.62 40.65 40.75 18,351,550
06/05/2015 42.83 43.15 42.28 42.9 9,895,914
06/04/2015 43.4 44.11 42.44 42.92 13,387,900
06/03/2015 43.52 43.77 42.95 43.24 9,886,278
06/02/2015 42.99 43.62 42.87 43.21 18,421,300
06/01/2015 43.21 44.79 42.94 44.35 17,677,490
05/29/2015 42.19 43.189 41.89 42.92 12,526,590
05/28/2015 42.64 43.13 42.17 42.25 10,881,650
05/27/2015 42.03 43.12 42.03 42.53 12,381,120
05/26/2015 43.42 43.47 41.72 41.85 18,559,850
05/22/2015 43.98 44 43.13 43.18 10,617,810
05/21/2015 43.5 44.15 42.69 43.75 16,263,100
05/20/2015 45.86 45.93 43.16 43.62 37,605,730
05/19/2015 47.7 47.87 46.11 46.21 12,747,330
05/18/2015 46.99 47.585 46.87 47.37 7,939,371
05/15/2015 47.83 47.94 46.97 47 9,609,820
05/14/2015 47.34 47.78 46.87 47.4 8,819,394
05/13/2015 47.39 47.98 46.445 46.78 16,824,610
05/12/2015 46.32 46.4 45.95 46.1 7,543,276
05/11/2015 46.04 47.34 45.9 46.81 12,448,450
05/08/2015 45.6 46.43 45.6 46.17 9,933,008
05/07/2015 44.27 45.97 44.27 45.36 15,676,770
05/06/2015 43.54 44.26 42.835 44.06 12,774,410
05/05/2015 44.38 45 43.88 43.9 11,349,110
05/04/2015 45.91 46.5 45.12 45.29 9,654,146
05/01/2015 44.81 46.03 44.68 45.66 11,313,130
04/30/2015 44.76 45.72 44.36 44.64 9,244,865
04/29/2015 45.84 46 44.26 45.03 11,460,520
04/28/2015 46.29 46.45 45.16 46.2 8,684,353
04/27/2015 47.04 47.1 46.33 46.45 9,985,817
04/24/2015 46.77 47.38 46.68 46.98 10,273,700
04/23/2015 46.27 46.93 46.12 46.43 10,078,060
04/22/2015 46.35 46.62 45.67 46.53 9,687,339
04/21/2015 45.9 46.385 45.56 46.23 9,392,139
04/20/2015 45.14 45.82 44.76 45.73 8,819,119
04/17/2015 44.72 45.23 44.58 44.76 9,580,901
04/16/2015 44.2 45.4 44.16 44.99 13,256,980
04/15/2015 44.48 45.34 43.8 44.2 22,810,040
04/14/2015 43.06 43.19 42.45 43.08 10,203,600
04/13/2015 43.08 43.87 42.99 43.07 10,220,290
04/10/2015 43.12 43.53 43.04 43.23 8,154,513
04/09/2015 43.42 43.97 42.76 43.14 9,691,776
04/08/2015 41.94 43.3 41.91 43.29 14,029,980
04/07/2015 42 42.45 41.61 41.64 9,151,661
04/06/2015 41.41 41.91 41.02 41.76 18,499,030
04/02/2015 42.91 43.37 42.25 42.25 15,543,150
04/01/2015 43.67 43.99 42.92 43.26 19,290,470
03/31/2015 45.58 45.62 44.66 44.96 9,678,501
03/30/2015 45.34 45.9 45.34 45.56 8,323,987
03/27/2015 44.38 45.22 44.32 44.88 7,979,243
03/26/2015 43.14 44.35 42.6 44.09 15,909,560
03/25/2015 45.91 45.97 44.38 44.52 10,383,520
03/24/2015 46.34 46.43 46.0201 46.03 9,503,804
03/23/2015 47.42 47.59 46.56 46.58 10,783,980
03/20/2015 46.81 47.63 46.81 47.42 21,259,910
03/19/2015 46.36 47.35 46.35 47.26 16,801,750
03/18/2015 46.75 46.78 45.41 45.81 19,007,020
03/17/2015 46.5 46.95 46.2 46.65 11,485,180
03/16/2015 46.15 46.49 45.96 46.16 8,514,487
03/13/2015 45.45 46.37 45.33 45.5 10,038,670
03/12/2015 44.13 45.4 44.07 45.33 9,284,617
03/11/2015 43.46 44.39 43.44 44.02 8,587,127
03/10/2015 44.36 44.39 43.27 43.42 9,897,055
03/09/2015 43.87 44.72 43.8 44.57 8,407,440
03/06/2015 44.31 44.715 43.63 43.78 7,526,073
03/05/2015 45.47 45.47 44.05 44.39 12,141,290
03/04/2015 45.36 45.5 44.8 45.15 10,362,300
03/03/2015 44.58 45.81 44.27 45.78 12,938,140
03/02/2015 45.09 45.51 44.98 45.39 11,242,210
02/27/2015 45.8 45.87 44.5 44.52 15,219,410
02/26/2015 47.2 47.38 45.57 45.92 14,322,060
02/25/2015 47.93 48.01 46.6 46.84 10,811,620
02/24/2015 46.9 48.27 46.4 48.03 12,043,890
02/23/2015 47.97 48.27 46.86 47.19 12,104,330
02/20/2015 45.73 47.48 45.51 47.44 13,614,440
02/19/2015 46.86 47.39 45.835 45.92 14,675,190
02/18/2015 45.15 45.45 44.65 45.27 9,882,358
02/17/2015 44.78 45.32 44.62 44.76 12,144,450
02/13/2015 44.08 44.53 43.35 44.5 16,355,160
02/12/2015 44.35 44.9 43.73 44.81 15,755,090
02/11/2015 45.72 45.93 44.8 44.98 9,618,910
02/10/2015 45.13 45.74 44.74 45.32 11,257,460
02/09/2015 44.5 44.88 43.71 44.45 13,992,220
02/06/2015 45.97 46.68 45.29 45.51 10,873,080
02/05/2015 46.93 46.98 45.27 46.14 11,306,130
02/04/2015 46.55 47.45 46.43 46.96 12,204,190
02/03/2015 45 46.23 44.93 46.01 17,589,860
02/02/2015 47.1 47.16 44.81 46.51 20,900,880
01/30/2015 49.33 49.8 47.01 47.31 17,120,700
01/29/2015 48.67 50.35 48.2 50.21 9,754,644
01/28/2015 49.5 49.91 48.28 48.46 9,555,346
01/27/2015 49.29 49.8999 48.91 49.18 9,783,888
01/26/2015 50.23 50.8253 49.95 50.15 9,385,282
01/23/2015 50.35 51.06 50.06 50.56 8,607,409
01/22/2015 49.93 50.81 49.18 50.7 15,915,670
01/21/2015 48.77 49.6 48.2 49.18 14,820,010
01/20/2015 47.01 49.29 46.91 49.17 21,144,750
01/16/2015 45 45.895 44.61 45.84 13,013,940
01/15/2015 45.09 45.76 44.91 45.05 8,492,062
01/14/2015 45.84 46.16 44.4701 45.31 12,854,160
01/13/2015 46.68 47.75 45.955 46.61 12,497,210
01/12/2015 46.72 46.97 45.55 46.06 11,564,800
01/09/2015 48.33 48.5 46.79 46.88 8,848,484
01/08/2015 47.48 48.32 47.26 48.19 10,483,300
01/07/2015 47.48 47.59 46.51 46.97 10,515,110
01/06/2015 48.55 48.74 46.25 47.22 12,839,800
01/05/2015 49.46 49.48 47.81 48.36 10,536,180
01/02/2015 49.92 50.01 48.71 49.18 8,636,518
12/31/2014 49.58 50.159 49.1 49.19 7,800,754
12/30/2014 48.74 49.43 48.62 49.23 7,318,867
12/29/2014 48.01 48.87 47.43 48.78 6,658,365
12/26/2014 48.14 48.6 47.84 48.39 5,303,077
12/24/2014 47.47 48.16 47.27 48.05 4,303,380
12/23/2014 47.72 47.77 46.39 47.13 6,610,771
12/22/2014 47.78 48.68 47.3 47.41 8,181,529
12/19/2014 46.47 47.745 46.45 47.38 13,058,230
12/18/2014 46.4 46.95 45.68 46.77 12,557,980
12/17/2014 45.52 46.41 44.3 46.17 17,271,740
12/16/2014 47.9 48 45.34 45.38 19,633,330
12/15/2014 47.73 48.27 46.71 47.8 12,339,330
12/12/2014 49.62 49.62 47.65 47.68 15,138,360
12/11/2014 46.65 48.55 46.65 48.33 19,894,260
12/10/2014 46.89 47.34 46.07 46.22 15,784,410
12/09/2014 45.94 46.36 45.21 46.33 14,017,980
12/08/2014 47.06 47.67 46.71 47.34 14,692,300
12/05/2014 46.86 47.628 46.78 47.28 15,036,060
12/04/2014 46.07 46.94 45.55 46.42 14,733,290
12/03/2014 45.14 45.5 43.9 44.75 11,031,350
12/02/2014 44.93 46.2772 44.0501 44.67 18,298,240
12/01/2014 46.55 46.73 44.85 45.62 14,641,130
11/28/2014 46.39 47.19 46.08 46.67 16,204,560
11/26/2014 44.23 44.42 44.04 44.24 8,587,438
11/25/2014 43.57 44.33 43.31 44.08 11,303,280
11/24/2014 43.47 44.07 43.15 43.51 10,597,510
11/21/2014 44.17 44.29 42.91 43.09 14,733,420
11/20/2014 44 44.64 43.7 43.96 9,075,549
11/19/2014 44.33 44.949 43.86 44.45 9,742,572
11/18/2014 43.53 45.21 43.53 44.79 12,927,500
11/17/2014 43.66 44.19 43.38 43.43 7,964,370
11/14/2014 43.94 44.135 43.55 43.75 7,980,840
11/13/2014 43.58 44.41 43.46 44.08 11,266,780
11/12/2014 43.4 43.79 42.9 43.4 9,503,413
11/11/2014 43.57 44.28 43.51 43.84 11,653,690
11/10/2014 42.29 43.4 42.01 43.37 11,141,130
11/07/2014 42.95 43 42.42 42.69 10,191,650
11/06/2014 42.12 43.61 42.08 42.9 16,690,970
11/05/2014 42.78 42.78 41.48 41.87 13,024,520
11/04/2014 41.5 42.86 41.5 42.32 19,127,250
11/03/2014 40.28 40.745 40.23 40.61 10,763,840
10/31/2014 39.93 40.4 39.54 40.23 14,606,060
10/30/2014 39.64 39.82 38.83 39.14 14,628,950
10/29/2014 39.72 39.83 38.855 39.58 13,198,090
10/28/2014 40.07 40.15 39.47 39.84 13,194,690
10/27/2014 39.38 40.1 39.2 39.75 18,944,820
10/24/2014 37.99 39.495 37.96 39.44 19,518,900
10/23/2014 37.62 38.96 37.45 37.92 25,539,400
10/22/2014 37.66 37.86 37.25 37.3 16,448,900
10/21/2014 36.77 37.59 36.7 37.48 21,351,360
10/20/2014 35.51 36.13 35.012 36.04 19,939,700
10/17/2014 34.57 35.14 34.15 34.39 21,495,140
10/16/2014 31.3 34.1156 31.25 33.32 29,684,570
10/15/2014 31.08 33.5 30.43 32.38 37,222,480
10/14/2014 31.71 33.27 31.28 32.79 27,133,960
10/13/2014 33.3 33.31 30.12 30.9 41,230,740
10/10/2014 33.81 34.12 32.71 32.91 24,808,260
10/09/2014 35.51 35.94 33.61 33.71 28,211,680
10/08/2014 35.68 35.74 33.92 34.81 25,258,710
10/07/2014 35.65 35.82 35.03 35.27 16,015,000
10/06/2014 37.32 37.32 36.07 36.11 11,973,360
10/03/2014 35.97 37.14 35.96 36.95 15,956,190
10/02/2014 35.33 35.99 34.42 35.28 19,361,050
10/01/2014 35.35 35.389 34.29 34.9 24,756,540
09/30/2014 36.01 36.53 35.18 36.15 15,076,430
09/29/2014 36.04 36.355 35.74 36 9,684,136
09/26/2014 36.4 36.73 36.13 36.52 15,649,850
09/25/2014 37.41 37.49 36.44 36.66 14,536,800
09/24/2014 37.78 38.02 37.46 37.66 11,239,960
09/23/2014 37.72 38.19 37.07 37.7 11,913,590
09/22/2014 38.64 38.78 37.85 37.95 8,181,869
09/19/2014 39.62 39.68 38.64 38.64 10,477,270
09/18/2014 39.11 39.55 38.9999 39.44 6,511,432
09/17/2014 39.52 39.91 38.76 38.94 10,551,720
09/16/2014 39.14 39.6 38.6 39.52 7,581,194
09/15/2014 39.64 39.85 39.15 39.2 6,750,487
09/12/2014 39.43 39.96 39.3 39.69 8,266,712
09/11/2014 39.7 39.99 39.15 39.56 9,352,132
09/10/2014 38.96 39.55 38.7016 39.55 9,190,899
09/09/2014 38.83 39.43 38.29 38.82 9,508,539
09/08/2014 39.42 39.795 39.02 39.04 9,095,621
09/05/2014 39.28 39.6101 38.721 39.22 10,321,670
09/04/2014 39.22 39.5 38.82 39.29 12,787,870
09/03/2014 39.49 39.8 38.37 38.82 24,282,420
09/02/2014 39.8 40.97 39.75 40.93 11,650,030
08/29/2014 40 40.05 39.295 39.58 6,721,830
08/28/2014 39.91 40.13 39.55 39.89 5,722,173
08/27/2014 40.05 40.33 39.85 40.16 7,529,014
08/26/2014 40.55 40.7 39.88 39.9 7,194,641
08/25/2014 40.71 40.77 40.23 40.52 5,524,167
08/22/2014 39.95 40.6 39.91 40.41 6,735,672
08/21/2014 40.61 40.77 39.88 39.91 8,271,598
08/20/2014 39.62 40.62 39.6 40.52 9,467,093
08/19/2014 39.73 39.9 39.3413 39.54 7,081,059
08/18/2014 38.92 39.78 38.81 39.51 9,084,009
08/15/2014 38.52 38.63 37.81 38.53 10,294,070
08/14/2014 37.39 38.42 36.24 38.4 9,012,119
08/13/2014 36.69 37.5 36.57 37.27 7,328,916
08/12/2014 36.74 36.82 36.23 36.51 6,489,579
08/11/2014 37 37.25 36.33 36.69 10,161,390
08/08/2014 35.51 36.285 34.59 36.24 13,959,330
08/07/2014 36.36 36.715 35.22 35.61 11,819,950
08/06/2014 35.77 36.33 35.35 36.02 12,688,080
08/05/2014 37.01 37.22 35.87 36.23 16,389,890
08/04/2014 37.64 38 36.45 37.28 11,222,950
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?