Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

52.99 +0.49 (+0.93%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 8.784 8.846 8.670 8.802 11,069,521 -0.04(-0.50%)
Nov 29, 2012 8.864 8.908 8.679 8.846 11,610,410 +0.04(+0.50%)
Nov 28, 2012 8.608 8.934 8.582 8.802 12,860,694 +0.16(+1.83%)
Nov 27, 2012 8.591 8.776 8.573 8.644 9,058,621 +0.02(+0.20%)
Nov 26, 2012 8.608 8.749 8.424 8.626 7,826,614 -0.04(-0.41%)
Nov 23, 2012 8.573 8.679 8.538 8.661 3,013,591 +0.11(+1.23%)
Nov 21, 2012 8.529 8.564 8.349 8.556 10,411,375 +0.04(+0.41%)
Nov 20, 2012 8.450 8.679 8.283 8.520 7,932,031 +0.11(+1.36%)
Nov 19, 2012 8.327 8.415 8.203 8.406 7,646,340 +0.19(+2.36%)
Nov 16, 2012 8.353 8.397 8.107 8.212 10,906,414 -0.14(-1.69%)
Nov 15, 2012 8.406 8.630 8.327 8.353 14,842,484 -0.06(-0.73%)
Nov 14, 2012 9.004 9.172 8.344 8.415 18,922,926 -0.57(-6.37%)
Nov 13, 2012 8.969 9.242 8.960 8.987 9,359,604 -0.08(-0.87%)
Nov 12, 2012 9.004 9.189 8.864 9.066 8,389,411 +0.10(+1.08%)
Nov 09, 2012 8.969 9.233 8.881 8.969 11,711,340 -0.09(-0.97%)
Nov 08, 2012 8.688 9.066 8.652 9.057 12,992,758 +0.31(+3.52%)
Nov 07, 2012 8.784 8.820 8.463 8.749 12,790,469 -0.09(-1.00%)
Nov 06, 2012 8.582 8.837 8.547 8.837 7,911,163 +0.24(+2.76%)
Nov 05, 2012 8.485 8.652 8.450 8.600 7,127,173 +0.06(+0.72%)
Nov 02, 2012 8.600 8.617 8.397 8.538 8,024,639 +0.00(+0.00%)
Nov 01, 2012 8.485 8.608 8.476 8.538 6,846,304 +0.06(+0.73%)
Oct 31, 2012 8.388 8.639 8.362 8.476 9,455,864 -0.01(-0.10%)
Oct 26, 2012 8.538 8.485 8.485 8.485 10,745,646 +0.00(+0.00%)
Oct 25, 2012 8.846 8.890 8.406 8.485 13,184,795 -0.35(-3.98%)
Oct 24, 2012 8.872 9.050 8.635 8.837 16,052,765 -0.10(-1.08%)
Oct 23, 2012 8.925 9.022 8.723 8.934 13,094,905 +0.13(+1.50%)
Oct 19, 2012 8.960 8.987 8.758 8.802 8,160,745 -0.18(-2.06%)
Oct 18, 2012 8.978 9.154 8.978 8.987 10,029,050 +0.02(+0.20%)
Oct 17, 2012 8.776 9.066 8.740 8.969 10,930,722 +0.18(+2.00%)
Oct 16, 2012 8.881 8.934 8.740 8.793 12,528,702 -0.11(-1.19%)
Oct 15, 2012 8.872 8.978 8.811 8.899 8,134,314 +0.08(+0.90%)
Oct 12, 2012 8.661 8.899 8.600 8.820 12,936,840 +0.24(+2.77%)
Oct 11, 2012 8.696 8.714 8.551 8.582 8,813,052 -0.08(-0.91%)
Oct 10, 2012 8.714 8.776 8.582 8.661 9,248,113 -0.04(-0.51%)
Oct 09, 2012 8.925 8.965 8.661 8.705 10,296,972 -0.21(-2.37%)
Oct 08, 2012 9.048 9.233 8.881 8.916 7,990,917 -0.13(-1.46%)
Oct 05, 2012 9.022 9.224 8.916 9.048 8,089,234 +0.12(+1.38%)
Oct 04, 2012 8.987 8.987 8.714 8.925 12,513,737 -0.02(-0.20%)
Oct 03, 2012 8.688 9.040 8.582 8.943 19,448,700 +0.34(+3.99%)
Oct 02, 2012 8.274 8.626 8.230 8.600 17,524,778 +0.26(+3.17%)
Oct 01, 2012 8.027 8.498 8.019 8.335 17,136,734 +0.27(+3.38%)
Sep 28, 2012 8.045 8.098 7.957 8.063 7,972,592 -0.06(-0.76%)
Sep 27, 2012 8.045 8.186 7.957 8.124 9,648,183 +0.06(+0.76%)
Sep 26, 2012 7.887 8.107 7.878 8.063 6,158,617 +0.12(+1.55%)
Sep 25, 2012 8.036 8.098 7.922 7.939 15,703,974 -0.10(-1.20%)
Sep 24, 2012 7.939 8.142 7.825 8.036 9,305,337 +0.06(+0.72%)
Sep 21, 2012 8.080 8.142 7.957 7.979 11,876,439 -0.07(-0.93%)
Sep 20, 2012 8.168 8.212 8.027 8.054 8,385,578 -0.19(-2.35%)
Sep 19, 2012 8.027 8.291 7.992 8.247 21,762,604 +0.36(+4.58%)
Sep 18, 2012 8.063 8.168 7.869 7.887 14,111,884 -0.24(-2.93%)
Sep 17, 2012 8.142 8.203 7.957 8.124 12,775,844 -0.04(-0.43%)
Sep 14, 2012 8.300 8.318 8.124 8.159 10,850,860 -0.16(-1.90%)
Sep 13, 2012 8.344 8.379 8.195 8.318 8,558,599 -0.04(-0.53%)
Sep 12, 2012 8.168 8.406 8.159 8.362 11,639,266 +0.19(+2.37%)
Sep 11, 2012 8.186 8.335 8.107 8.168 7,055,718 -0.09(-1.07%)
Sep 10, 2012 8.168 8.538 8.151 8.256 11,895,774 +0.09(+1.08%)
Sep 07, 2012 8.151 8.353 8.098 8.168 15,458,226 +0.07(+0.87%)
Sep 06, 2012 7.869 8.195 7.851 8.098 16,033,979 +0.28(+3.60%)
Sep 05, 2012 7.587 7.895 7.570 7.816 14,472,885 +0.28(+3.74%)
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.