Delta Air Lines (NY: DAL )

46.15 USD -0.49 (-1.05%)
Official Closing Price Updated: 7:59 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.160 8.274 6.740 6.900 0 -1.12(-13.97%)
Jan 29, 2009 8.600 8.970 7.860 8.020 12,747,259 -0.72(-8.24%)
Jan 28, 2009 8.340 8.840 8.210 8.740 13,102,646 +0.81(+10.21%)
Jan 27, 2009 9.250 9.360 7.500 7.930 32,769,260 -2.00(-20.14%)
Jan 26, 2009 10.60 10.60 9.750 9.930 7,357,737 -0.33(-3.22%)
Jan 23, 2009 10.10 10.83 9.930 10.26 9,394,852 -0.32(-3.02%)
Jan 22, 2009 10.00 10.73 9.760 10.58 14,128,021 +0.48(+4.75%)
Jan 21, 2009 11.28 11.50 9.040 10.10 21,666,920 -0.94(-8.51%)
Jan 20, 2009 11.40 11.86 10.98 11.04 11,927,453 -0.39(-3.41%)
Jan 16, 2009 11.02 11.65 10.82 11.43 9,946,902 +0.46(+4.19%)
Jan 15, 2009 10.43 11.60 10.15 10.97 14,226,411 +0.68(+6.61%)
Jan 14, 2009 10.85 11.05 10.10 10.29 8,518,590 -0.82(-7.38%)
Jan 13, 2009 11.11 11.33 10.80 11.11 9,980,244 -0.19(-1.68%)
Jan 12, 2009 11.89 12.24 10.89 11.30 8,979,574 -0.46(-3.91%)
Jan 09, 2009 12.19 12.19 11.60 11.76 9,873,164 -0.46(-3.76%)
Jan 08, 2009 11.75 12.36 11.30 12.22 12,583,239 +0.34(+2.86%)
Jan 07, 2009 12.13 12.42 11.53 11.88 12,449,925 -0.50(-4.04%)
Jan 06, 2009 11.79 12.65 11.79 12.38 14,420,805 +0.43(+3.60%)
Jan 05, 2009 11.85 12.11 11.58 11.95 7,662,128 -0.18(-1.48%)
Jan 02, 2009 11.31 12.56 11.30 12.13 0 +0.67(+5.85%)
Jan 01, 2009 10.97 11.50 10.78 11.46 0 +0.00(+0.00%)
Dec 31, 2008 10.97 11.50 10.78 11.46 9,921,731 +0.54(+4.95%)
Dec 30, 2008 10.85 11.15 10.67 10.92 6,092,674 +0.14(+1.30%)
Dec 29, 2008 10.24 10.89 10.22 10.78 6,310,062 +0.18(+1.70%)
Dec 26, 2008 10.50 10.70 10.30 10.60 2,711,399 +0.13(+1.24%)
Dec 24, 2008 10.38 10.80 10.14 10.47 4,381,823 +0.20(+1.95%)
Dec 23, 2008 10.13 10.56 10.10 10.27 7,655,329 +0.02(+0.20%)
Dec 22, 2008 10.50 10.52 9.960 10.25 12,425,476 -0.32(-3.03%)
Dec 19, 2008 11.15 11.40 10.47 10.57 12,998,194 -0.44(-4.00%)
Dec 18, 2008 11.16 11.50 10.76 11.01 19,423,435 +0.01(+0.09%)
Dec 17, 2008 10.61 11.20 10.50 11.00 17,429,748 -0.18(-1.61%)
Dec 16, 2008 10.85 11.40 10.50 11.18 11,473,990 +0.55(+5.17%)
Dec 15, 2008 10.26 10.88 10.10 10.63 8,593,115 +0.13(+1.24%)
Dec 12, 2008 9.480 10.59 9.400 10.50 7,659,469 +0.53(+5.32%)
Dec 11, 2008 10.73 10.88 9.410 9.970 12,291,208 -1.03(-9.36%)
Dec 10, 2008 10.73 11.25 10.73 11.00 10,910,529 +0.13(+1.20%)
Dec 09, 2008 10.78 11.64 10.53 10.87 18,926,276 -0.15(-1.36%)
Dec 08, 2008 10.78 11.13 9.910 11.02 20,026,691 +0.66(+6.37%)
Dec 05, 2008 8.930 10.43 8.620 10.36 18,313,299 +1.48(+16.67%)
Dec 04, 2008 8.780 9.330 8.450 8.880 12,866,228 +0.14(+1.60%)
Dec 03, 2008 8.389 8.790 8.000 8.740 10,961,241 +0.27(+3.19%)
Dec 02, 2008 8.100 8.590 7.960 8.470 9,414,175 +0.51(+6.41%)
Dec 01, 2008 8.600 8.610 7.800 7.960 9,192,408 -0.85(-9.65%)
Nov 28, 2008 8.210 8.860 8.020 8.810 4,626,573 +0.39(+4.63%)
Nov 26, 2008 8.000 8.650 7.750 8.420 11,547,366 +0.03(+0.36%)
Nov 25, 2008 7.350 8.400 7.350 8.390 14,679,257 +1.04(+14.15%)
Nov 24, 2008 6.900 7.480 6.570 7.350 11,889,632 +0.53(+7.77%)
Nov 21, 2008 7.260 7.480 6.290 6.820 14,951,199 -0.20(-2.85%)
Nov 20, 2008 6.870 7.620 6.500 7.020 13,934,174 +0.02(+0.29%)
Nov 19, 2008 7.850 8.010 6.970 7.000 15,045,852 -0.88(-11.17%)
Nov 18, 2008 8.000 8.490 7.610 7.880 10,868,543 +0.01(+0.13%)
Nov 17, 2008 7.800 8.180 7.480 7.870 8,423,044 +0.02(+0.25%)
Nov 14, 2008 8.090 8.460 7.760 7.850 8,105,766 -0.32(-3.92%)
Nov 13, 2008 7.260 8.170 7.190 8.170 15,547,546 +0.80(+10.85%)
Nov 12, 2008 8.840 8.840 7.110 7.370 22,729,486 -1.47(-16.63%)
Nov 11, 2008 9.080 9.200 8.590 8.840 8,692,239 -0.14(-1.56%)
Nov 10, 2008 9.050 9.390 8.630 8.980 11,513,614 -0.48(-5.07%)
Nov 07, 2008 10.07 10.14 9.170 9.460 10,835,177 -0.06(-0.63%)
Nov 06, 2008 10.25 10.61 9.400 9.520 13,834,926 -0.96(-9.16%)
Nov 05, 2008 11.15 11.36 10.28 10.48 17,223,196 -0.80(-7.09%)
Nov 04, 2008 11.08 12.00 10.03 11.28 24,880,268 -0.24(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.