Delta Air Lines, Inc. Historical Stock Prices

DAL 
$39.935
*  
0.225
0.56%
Get DAL Alerts
*Delayed - data as of Aug. 28, 2014 11:49 ET  -  Find a broker to begin trading DAL now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    DAL Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
11:49  39.92  40.05  39.55  39.935 2,374,650
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
08/01/2014 37.38 37.75 36.9 37.58 10,073,510
07/31/2014 37.44 37.96 36.83 37.46 10,678,850
07/30/2014 37.82 38.13 37.5 37.84 10,040,360
07/29/2014 38.25 38.62 37.64 37.68 11,422,980
07/28/2014 38.37 38.53 37.82 38.19 10,620,440
07/25/2014 38.09 38.92 37.91 38.06 10,057,280
07/24/2014 39.49 39.75 37.94 38.07 14,253,140
07/23/2014 37.78 39.3 37.76 39.15 18,493,320
07/22/2014 37.44 37.89 37.37 37.68 10,245,470
07/21/2014 37.02 37.22 36.59 37.15 6,598,135
07/18/2014 36.95 37.67 36.86 37.18 10,546,470
07/17/2014 37.6 37.95 36.44 36.57 16,417,730
07/16/2014 38.33 38.41 37.725 37.87 9,147,166
07/15/2014 37.59 38.2 37.52 38.03 12,018,490
07/14/2014 37.58 37.75 37.3 37.38 8,339,720
07/11/2014 37.6 37.88 37.07 37.23 11,699,460
07/10/2014 36.2 37.69 36.08 37.45 16,116,040
07/09/2014 37.57 37.83 36.58 36.96 15,661,140
07/08/2014 35.6 36.74 34.77 36.44 43,293,750
07/07/2014 38.43 38.5 36.71 36.9 19,831,820
07/03/2014 38.35 38.96 38.29 38.6 8,751,625
07/02/2014 38.96 39 38.03 38.24 29,002,710
07/01/2014 39 40.41 38.9 40.31 13,673,740
06/30/2014 39.18 39.33 38.6 38.72 11,834,390
06/27/2014 39.26 39.41 38.93 39.33 17,022,580
06/26/2014 39.28 39.52 38.85 39.3 10,651,030
06/25/2014 38.51 39.5 38.04 39.35 8,942,789
06/24/2014 38.89 39.37 38.55 38.57 8,812,844
06/23/2014 39.41 39.67 38.5699 39.07 13,342,070
06/20/2014 39.75 39.97 39.405 39.57 11,776,140
06/19/2014 39.83 40.3397 39.42 39.62 10,209,430
06/18/2014 39.4 39.82 39.01 39.75 10,159,390
06/17/2014 39.13 39.78 39.03 39.49 11,030,840
06/16/2014 38.6 39.14 38.25 38.84 14,109,520
06/13/2014 38.51 39.63 38.48 39.24 19,862,500
06/12/2014 39.82 39.85 38.1 38.5 36,325,150
06/11/2014 41 41.08 39.88 40.71 23,348,290
06/10/2014 41.86 42.02 41.26 41.92 7,033,601
06/09/2014 42.35 42.466 41.58 41.87 9,510,464
06/06/2014 41.77 42.27 41.73 42.23 8,466,689
06/05/2014 42.47 42.659 41.48 41.5 15,649,610
06/04/2014 41.29 42.35 40.77 42.17 13,805,320
06/03/2014 40.84 41.39 40.67 41.15 11,273,230
06/02/2014 40.14 40.95 39.76 40.77 10,306,730
05/30/2014 40.14 40.54 39.6733 39.91 7,947,697
05/29/2014 40.32 40.65 39.64 40.14 9,407,589
05/28/2014 39.52 40.69 39.49 40.27 9,579,082
05/27/2014 39.56 39.595 39.32 39.46 7,278,522
05/23/2014 38.77 39.55 38.65 39.16 7,091,290
05/22/2014 38.37 38.85 38.29 38.63 6,667,757
05/21/2014 38.01 38.47 37.97 38.34 6,500,335
05/20/2014 38.4 38.45 37.47 37.83 9,062,411
05/19/2014 37.68 38.72 37.6 38.39 6,850,364
05/16/2014 38.04 38.19 37.41 37.86 9,213,443
05/15/2014 38.08 38.36 37.33 38.13 11,211,360
05/14/2014 38.64 38.86 38.19 38.44 8,417,712
05/13/2014 38.52 39.11 38.37 38.78 6,635,287
05/12/2014 37.77 38.69 37.74 38.65 8,269,578
05/09/2014 37.82 37.82 36.95 37.67 9,850,051
05/08/2014 38.07 38.58 37.5 37.7 11,163,300
05/07/2014 37.81 38.26 37.3099 38.24 10,513,160
05/06/2014 38.45 38.82 37.46 37.69 13,263,720
05/05/2014 37.01 37.7 36.63 37.55 8,766,552
05/02/2014 37.11 37.47 36.56 37.23 9,365,585
05/01/2014 37 37.53 36.968 37.12 11,867,280
04/30/2014 36.81 37.18 36.3 36.83 11,962,790
04/29/2014 36.02 36.75 35.87 36.74 10,035,350
04/28/2014 36.2 36.67 35.13 35.84 12,643,270
04/25/2014 36.5 36.61 35.78 36.07 10,323,830
04/24/2014 37.15 37.465 36.33 36.73 16,534,070
04/23/2014 36.87 37.41 36 37.09 22,020,110
04/22/2014 34.18 35.25 34.17 34.95 14,097,730
04/21/2014 33.58 34.08 33.25 33.94 8,884,735
04/17/2014 33.61 33.88 32.88 33.76 13,151,800
04/16/2014 32.22 33.73 32.17 33.62 14,160,360
04/15/2014 31.8 32.43 30.54 31.91 19,266,620
04/14/2014 32.86 33 31.13 31.73 15,615,380
04/11/2014 32.88 33.85 32.27 32.52 12,681,580
04/10/2014 35.1 35.14 33 33.01 14,701,390
04/09/2014 33.73 34.815 33.43 34.73 9,554,034
04/08/2014 33.9 34.28 32.41 33.51 16,158,430
04/07/2014 34.51 35.37 33.69 33.99 13,775,470
04/04/2014 35.69 35.7 34.48 34.61 9,353,615
04/03/2014 35.73 36.07 34.97 35.37 8,904,084
04/02/2014 35.91 36.52 35.53 35.7 12,017,420
04/01/2014 34.93 35.78 34.92 35.75 11,630,450
03/31/2014 33.75 34.91 33.75 34.65 10,213,550
03/28/2014 34.14 34.69 33.51 33.53 10,400,470
03/27/2014 33.9 34.29 32.97 34.13 11,952,170
03/26/2014 34.5 34.55 33.91 33.96 12,058,840
03/25/2014 33.46 34.51 33.46 34.43 11,544,350
03/24/2014 33.11 33.53 32.52 33.32 11,289,660
03/21/2014 34.07 34.07 32.73 32.73 22,078,830
03/20/2014 33.8 33.91 33.3 33.64 6,998,198
03/19/2014 34.1 34.32 33.33 33.73 9,161,077
03/18/2014 34.49 34.58 34.045 34.07 8,857,817
03/17/2014 34.58 34.58 33.75 34.2 9,175,620
03/14/2014 33.49 34.63 33.25 34.12 11,883,850
03/13/2014 34.76 34.78 33.29 33.58 13,340,150
03/12/2014 34.6 34.84 34.21 34.5 9,953,469
03/11/2014 35.06 35.45 34.77 34.92 9,975,906
03/10/2014 35.34 35.8199 34.71 35.17 10,695,360
03/07/2014 35.72 35.85 34.8 35.36 11,828,830
03/06/2014 35.06 35.58 35.03 35.37 12,030,850
03/05/2014 34.85 35.15 34.61 34.72 11,323,030
03/04/2014 33.5 34.72 33.485 34.45 13,574,320
03/03/2014 32.39 32.73 31.9 32.59 14,409,830
02/28/2014 32.93 33.45 32.66 33.21 10,860,750
02/27/2014 33.39 33.95 33.28 33.32 10,851,710
02/26/2014 33.46 33.75 33.09 33.51 11,732,720
02/25/2014 32.62 33.5 32.62 33.24 15,329,760
02/24/2014 31.92 32.7299 31.84 32.45 11,241,130
02/21/2014 31.88 32.19 31.71 31.76 9,632,131
02/20/2014 30.58 31.885 30.55 31.84 12,151,080
02/19/2014 30.82 31.04 30.44 30.57 10,555,950
02/18/2014 31.36 31.59 30.915 30.92 10,427,790
02/14/2014 31.19 31.62 30.94 31.34 7,025,955
02/13/2014 30.79 31.5 30.4301 31.35 8,717,684
02/12/2014 31.51 31.51 30.78 31.13 9,535,181
02/11/2014 31.3 31.44 30.62 31.41 12,510,880
02/10/2014 31.75 31.8 30.93 31.21 10,751,110
02/07/2014 31.33 31.85 31.08 31.65 12,928,240
02/06/2014 30.01 31.34 29.81 30.89 9,460,412
02/05/2014 29.66 30.1 29.12 30.02 13,892,560
02/04/2014 30 30.03 29.26 29.94 14,439,900
02/03/2014 30.64 30.8 29.22 29.38 16,778,830
01/31/2014 30.19 30.84 29.995 30.61 11,438,820
01/30/2014 30.45 30.87 30.28 30.58 10,020,970
01/29/2014 30.44 31.2855 29.78 29.92 16,374,700
01/28/2014 30.58 31.51 30.54 30.9 11,917,540
01/27/2014 31.22 31.59 29.655 30.59 19,140,430
01/24/2014 32.03 32.31 30.96 31.11 14,885,470
01/23/2014 32.55 32.6875 32.1 32.5 13,396,950
01/22/2014 32.38 32.92 32.285 32.84 11,534,920
01/21/2014 32.39 32.65 31.65 32.08 17,951,820
01/17/2014 31.27 31.39 30.88 31.07 15,822,030
01/16/2014 31.46 31.73 31.33 31.58 7,461,679
01/15/2014 32.3 32.3 31.08 31.5 18,087,110
01/14/2014 31.08 32.07 31.02 32.01 14,279,870
01/13/2014 31.77 31.78 30.87 30.92 15,114,240
01/10/2014 31.19 31.48 30.66 31.47 13,196,410
01/09/2014 30.54 31.5793 30.4 31.06 18,690,410
01/08/2014 28.77 30.1 28.6101 29.8 17,910,470
01/07/2014 29.44 29.6599 28.59 28.78 13,041,130
01/06/2014 29.43 29.8 29.05 29.29 15,782,730
01/03/2014 28.37 29.36 28.24 29.23 19,087,060
01/02/2014 27.26 28.05 27.26 27.7 11,703,360
12/31/2013 27.23 27.65 27.2 27.47 9,152,432
12/30/2013 26.94 27.38 26.89 27.19 7,570,356
12/27/2013 27.86 27.89 26.86 27.03 9,960,231
12/26/2013 27.86 27.98 27.59 27.88 6,127,497
12/24/2013 27.51 27.92 27.51 27.84 4,899,179
12/23/2013 27.77 27.89 27.46 27.57 7,464,885
12/20/2013 27.56 27.91 27.32 27.55 18,881,120
12/19/2013 27.39 27.72 27.31 27.51 11,138,490
12/18/2013 26.86 27.225 26.4 27.11 16,441,450
12/17/2013 27.95 27.96 26.8986 26.94 17,552,300
12/16/2013 28.67 28.77 27.82 27.92 11,246,370
12/13/2013 28.4 28.78 28.25 28.37 11,055,020
12/12/2013 27.77 28.42 27.75 28.21 11,555,940
12/11/2013 28.85 29.05 27.65 27.66 16,742,300
12/10/2013 28.83 29.12 28.57 28.77 10,638,540
12/09/2013 28.26 28.95 28.2 28.88 11,504,550
12/06/2013 28.37 28.675 28.11 28.23 11,333,300
12/05/2013 27.63 28.01 27.62 27.94 13,599,610
12/04/2013 27.99 28.01 27.3 27.61 15,919,090
12/03/2013 28.95 28.97 27.84 28.05 17,541,060
12/02/2013 29 29.42 28.91 29 8,905,341
11/29/2013 29.42 29.435 28.86 28.98 5,589,070
11/27/2013 29.17 29.42 29 29.34 9,179,152
11/26/2013 29.18 29.24 28.74 29.04 10,968,330
11/25/2013 29 29.389 28.72 29.17 14,534,750
11/22/2013 28.25 28.9 28.25 28.6 14,684,420
11/21/2013 27.85 28.13 27.7201 28.04 8,488,956
11/20/2013 27.99 28.08 27.42 27.71 12,442,420
11/19/2013 28.16 28.745 27.83 27.85 13,899,680
11/18/2013 28.27 28.7 28.05 28.12 13,631,840
11/15/2013 28.01 28.19 27.785 28.12 10,508,120
11/14/2013 27.89 28.19 27.68 27.94 10,551,940
11/13/2013 28.11 28.22 27.58 27.79 11,976,950
11/12/2013 27.44 28.47 27.43 28.12 29,656,620
11/11/2013 27.19 27.56 27.13 27.47 7,869,152
11/08/2013 26.64 27.6325 26.62 26.89 17,580,810
11/07/2013 27.01 27.39 26.6 26.68 13,309,380
11/06/2013 27.66 27.7 26.77 26.88 13,375,940
11/05/2013 27.7 27.71 27.115 27.46 13,766,210
11/04/2013 27.13 27.785 27.01 27.44 17,463,270
11/01/2013 26.46 26.94 26.05 26.7 13,658,560
10/31/2013 26.47 26.62 26.26 26.38 10,144,290
10/30/2013 26.59 26.72 26 26.48 12,238,310
10/29/2013 26.34 26.69 26.24 26.35 9,611,178
10/28/2013 26.42 26.44 25.98 26.14 9,505,328
10/25/2013 26.3 26.68 26.05 26.31 13,052,770
10/24/2013 25.85 26.47 25.67 26.32 18,251,860
10/23/2013 25.44 25.95 25.29 25.61 12,626,860
10/22/2013 25.56 26.24 25.26 25.49 22,623,160
10/21/2013 25.2 25.23 24.46 24.69 12,838,580
10/18/2013 24.97 25.175 24.82 25.01 11,466,320
10/17/2013 24.38 24.9 24.38 24.79 12,646,420
10/16/2013 24.18 24.51 23.88 24.42 10,759,390
10/15/2013 24.1 24.27 23.83 24.02 11,663,990
10/14/2013 24.2 24.35 23.77 24.11 18,372,400
10/11/2013 24.58 24.79 24.17 24.4 12,402,210
10/10/2013 24.64 24.94 24.38 24.51 12,480,390
10/09/2013 24.29 24.545 23.72 24.25 10,944,390
10/08/2013 24.76 24.82 24.05 24.23 12,505,760
10/07/2013 24.95 25.09 24.81 24.85 8,462,727
10/04/2013 24.69 25.43 24.55 25.19 17,398,260
10/03/2013 24.49 24.7 23.9001 24.54 16,929,520
10/02/2013 24.55 24.77 24.11 24.25 21,639,250
10/01/2013 23.68 24.22 23.63 24.21 15,105,940
09/30/2013 23.16 23.69 22.71 23.59 10,827,400
09/27/2013 23.38 23.95 23.1 23.57 16,040,370
09/26/2013 23.79 24.02 23.64 24.01 12,969,070
09/25/2013 23.8 23.84 23.2 23.81 11,788,250
09/24/2013 23.25 24.1 23.25 23.76 11,141,340
09/23/2013 23.31 23.51 23.14 23.32 9,871,460
09/20/2013 23.58 23.72 23.2501 23.3 14,547,330
09/19/2013 23.32 23.59 23.08 23.45 9,416,188
09/18/2013 23 23.55 22.91 23.31 17,592,070
09/17/2013 23.66 23.71 23.07 23.32 14,277,860
09/16/2013 22.98 23.57 22.78 23.15 21,623,950
09/13/2013 22.2 22.59 22.15 22.47 15,015,330
09/12/2013 22.33 22.44 22.08 22.17 26,098,890
09/11/2013 22.43 22.71 22.3 22.42 27,856,130
09/10/2013 22.11 23.13 21.97 22.63 206,361,600
09/09/2013 20.85 21.785 20.76 21.76 48,653,610
09/06/2013 20.51 20.61 19.75 19.89 12,232,170
09/05/2013 20.33 20.74 20.2 20.25 9,206,386
09/04/2013 20.17 20.44 20 20.31 12,531,880
09/03/2013 20.05 20.45 19.57 19.84 16,283,290
08/30/2013 19.7 20.15 19.58 19.73 12,920,010
08/29/2013 19.62 20 19.33 19.64 12,968,830
08/28/2013 19.08 19.22 18.92 19.13 10,242,780
08/27/2013 19.62 19.66 18.85 19.11 19,935,020
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?