Skip to main content

Delta Air Lines (NY: DAL )

47.02 +0.34 (+0.73%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.82 17.43 16.73 17.33 7,919,849 +0.99(+6.07%)
Nov 29, 2007 16.39 16.81 15.89 16.34 4,043,783 -0.12(-0.75%)
Nov 28, 2007 15.50 16.68 15.31 16.46 6,181,664 +1.06(+6.89%)
Nov 27, 2007 15.96 16.13 15.13 15.40 2,972,680 +0.07(+0.46%)
Nov 26, 2007 16.09 16.21 15.15 15.33 2,873,858 -0.59(-3.69%)
Nov 23, 2007 16.01 16.28 15.82 15.92 1,275,326 +0.21(+1.34%)
Nov 21, 2007 15.00 15.88 14.27 15.71 5,407,587 +0.40(+2.64%)
Nov 20, 2007 16.43 16.53 14.94 15.30 6,806,572 -1.37(-8.21%)
Nov 19, 2007 17.10 17.32 16.57 16.67 4,109,979 -0.84(-4.81%)
Nov 16, 2007 17.46 17.97 16.89 17.52 6,968,266 +0.11(+0.66%)
Nov 15, 2007 17.12 17.95 16.80 17.40 9,454,158 +0.28(+1.64%)
Nov 14, 2007 16.40 18.51 15.67 17.12 19,784,656 +0.68(+4.11%)
Nov 13, 2007 16.08 16.77 15.86 16.45 3,917,208 +0.76(+4.87%)
Nov 12, 2007 14.81 15.75 14.71 15.68 5,390,446 +1.21(+8.36%)
Nov 09, 2007 14.47 15.03 14.38 14.47 4,275,456 -0.44(-2.94%)
Nov 08, 2007 15.30 15.38 14.21 14.91 8,426,342 -0.39(-2.58%)
Nov 07, 2007 16.20 16.22 14.88 15.30 7,884,598 -0.93(-5.73%)
Nov 06, 2007 17.10 17.41 15.89 16.23 3,571,036 -0.88(-5.13%)
Nov 05, 2007 17.37 17.62 16.90 17.11 1,862,831 -0.37(-2.11%)
Nov 02, 2007 17.73 17.80 17.26 17.48 1,850,689 -0.24(-1.34%)
Nov 01, 2007 17.94 18.30 17.67 17.72 2,871,955 -0.53(-2.88%)
Oct 31, 2007 17.56 18.29 17.49 18.24 5,219,258 +0.11(+0.58%)
Oct 30, 2007 17.46 18.37 17.45 18.14 4,384,555 +0.73(+4.18%)
Oct 29, 2007 17.18 17.86 17.10 17.41 2,158,871 +0.10(+0.56%)
Oct 26, 2007 17.76 17.80 17.02 17.31 2,475,490 -0.28(-1.60%)
Oct 25, 2007 17.89 18.20 17.41 17.59 2,826,770 -0.46(-2.53%)
Oct 24, 2007 18.18 18.46 17.95 18.05 4,527,872 -0.21(-1.15%)
Oct 23, 2007 17.70 18.42 17.63 18.26 6,503,863 +0.72(+4.10%)
Oct 22, 2007 16.85 17.76 16.84 17.54 3,812,884 +0.44(+2.56%)
Oct 19, 2007 17.58 17.58 17.09 17.10 2,314,045 -0.40(-2.30%)
Oct 18, 2007 17.85 17.89 17.36 17.51 2,825,858 -0.39(-2.16%)
Oct 17, 2007 17.86 18.03 17.57 17.89 6,420,841 +0.28(+1.59%)
Oct 16, 2007 17.76 17.98 16.93 17.61 9,059,278 +0.07(+0.40%)
Oct 15, 2007 17.35 17.54 16.81 17.54 4,509,629 +0.04(+0.20%)
Oct 12, 2007 16.88 17.52 16.73 17.51 2,658,361 +0.50(+2.94%)
Oct 11, 2007 17.23 17.26 16.88 17.01 3,361,842 -0.21(-1.22%)
Oct 10, 2007 16.88 17.27 16.86 17.22 2,754,370 +0.04(+0.20%)
Oct 09, 2007 17.03 17.35 16.85 17.18 2,096,905 +0.10(+0.56%)
Oct 08, 2007 16.77 17.24 16.76 17.09 1,763,581 +0.25(+1.51%)
Oct 05, 2007 16.34 17.28 16.34 16.83 3,802,053 +0.51(+3.12%)
Oct 04, 2007 16.77 17.15 16.14 16.32 5,699,032 -0.59(-3.48%)
Oct 03, 2007 16.69 16.92 16.23 16.91 3,509,605 +0.26(+1.58%)
Oct 02, 2007 16.14 16.66 16.11 16.65 3,400,265 +0.67(+4.17%)
Oct 01, 2007 15.79 16.08 15.62 15.98 2,596,907 +0.24(+1.50%)
Sep 28, 2007 15.44 15.75 15.15 15.74 1,715,923 +0.11(+0.73%)
Sep 27, 2007 15.73 15.82 15.41 15.63 1,645,234 -0.04(-0.28%)
Sep 26, 2007 15.04 15.74 14.87 15.67 5,604,491 +0.69(+4.63%)
Sep 25, 2007 14.03 14.98 13.95 14.98 3,956,657 +0.92(+6.55%)
Sep 24, 2007 15.37 15.41 14.04 14.06 5,973,010 -1.34(-8.71%)
Sep 21, 2007 15.95 15.95 15.31 15.40 2,014,984 -0.14(-0.90%)
Sep 20, 2007 15.94 15.95 15.47 15.54 1,860,380 -0.50(-3.12%)
Sep 19, 2007 15.35 16.09 15.35 16.04 3,972,249 +0.74(+4.81%)
Sep 18, 2007 15.22 15.40 14.80 15.30 2,053,179 +0.26(+1.75%)
Sep 17, 2007 15.41 15.50 15.01 15.04 1,070,713 -0.44(-2.83%)
Sep 14, 2007 15.21 15.52 15.15 15.48 996,375 +0.05(+0.34%)
Sep 13, 2007 15.18 15.45 15.05 15.43 1,556,986 +0.39(+2.57%)
Sep 12, 2007 15.48 15.48 14.96 15.04 2,528,621 -0.47(-3.05%)
Sep 11, 2007 15.26 15.70 15.18 15.52 2,356,345 +0.22(+1.43%)
Sep 10, 2007 15.55 15.78 15.14 15.30 2,831,673 -0.16(-1.02%)
Sep 07, 2007 15.42 15.56 15.25 15.45 1,748,759 -0.39(-2.49%)
Sep 06, 2007 15.57 16.05 15.14 15.85 2,514,597 +0.39(+2.55%)
Sep 05, 2007 15.35 15.77 15.35 15.45 2,106,880 +0.08(+0.51%)
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.