Delta Air Lines, Inc. Historical Stock Prices

DAL 
$48.39
*  
0.34
0.71%
Get DAL Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  48.02  48.60  47.84  48.39 5,303,077
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
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
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?