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

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 28, 2008 7.201 7.771 7.034 7.727 5,274,980 +0.34(+4.63%)
Nov 26, 2008 7.017 7.587 6.797 7.385 13,165,712 +0.03(+0.36%)
Nov 25, 2008 6.447 7.367 6.447 7.359 16,736,533 +0.91(+14.15%)
Nov 24, 2008 6.052 6.561 5.762 6.447 13,555,946 +0.46(+7.77%)
Nov 21, 2008 6.368 6.561 5.517 5.982 17,046,588 -0.18(-2.85%)
Nov 20, 2008 6.026 6.683 5.701 6.157 15,887,028 +0.02(+0.29%)
Nov 19, 2008 6.885 7.025 6.113 6.140 17,154,506 -0.77(-11.17%)
Nov 18, 2008 7.017 7.446 6.675 6.911 12,391,753 +0.01(+0.13%)
Nov 17, 2008 6.841 7.175 6.561 6.903 9,603,521 +0.02(+0.25%)
Nov 14, 2008 7.096 7.420 6.806 6.885 9,241,777 -0.28(-3.92%)
Nov 13, 2008 6.368 7.166 6.306 7.166 17,726,512 +0.70(+10.85%)
Nov 12, 2008 7.753 7.753 6.236 6.464 25,914,990 -1.29(-16.63%)
Nov 11, 2008 7.964 8.069 7.534 7.753 9,910,443 -0.12(-1.56%)
Nov 10, 2008 7.938 8.236 7.569 7.876 13,127,230 -0.42(-5.07%)
Nov 07, 2008 8.832 8.894 8.043 8.297 12,353,711 -0.05(-0.63%)
Nov 06, 2008 8.990 9.306 8.245 8.350 15,773,870 -0.84(-9.16%)
Nov 05, 2008 9.779 9.964 9.016 9.192 19,637,002 -0.70(-7.09%)
Nov 04, 2008 9.718 10.52 8.797 9.893 28,367,200 -0.21(-2.08%)
Nov 03, 2008 9.771 10.28 9.639 10.10 19,006,674 +0.47(+4.92%)
Oct 31, 2008 8.648 10.44 8.245 9.630 41,783,920 +1.25(+14.97%)
Oct 30, 2008 7.683 8.376 7.438 8.376 22,143,614 +1.37(+19.52%)
Oct 29, 2008 7.052 7.429 6.797 7.008 24,288,862 -0.15(-2.08%)
Oct 28, 2008 7.157 7.385 6.315 7.157 18,018,000 +0.44(+6.53%)
Oct 27, 2008 7.508 7.753 6.587 6.718 20,345,768 -0.57(-7.82%)
Oct 24, 2008 7.017 8.253 6.876 7.289 16,425,786 -0.43(-5.57%)
Oct 23, 2008 8.297 8.595 7.403 7.718 16,306,722 -0.99(-11.38%)
Oct 22, 2008 8.692 9.350 7.543 8.709 27,289,396 +0.15(+1.74%)
Oct 21, 2008 8.420 8.990 8.122 8.560 23,630,156 +0.31(+3.72%)
Oct 20, 2008 7.806 8.253 7.534 8.253 16,325,315 +0.19(+2.39%)
Oct 17, 2008 7.315 8.060 7.271 8.060 24,124,020 +0.31(+3.96%)
Oct 16, 2008 6.692 7.797 6.534 7.753 28,383,624 +1.23(+18.82%)
Oct 15, 2008 6.183 6.955 6.078 6.525 20,180,236 +0.08(+1.22%)
Oct 14, 2008 6.254 6.508 5.815 6.447 18,811,602 +0.48(+8.09%)
Oct 13, 2008 5.754 5.964 5.341 5.964 15,686,532 +0.68(+12.77%)
Oct 10, 2008 4.920 5.298 4.631 5.289 27,262,758 +0.32(+6.54%)
Oct 09, 2008 5.341 5.754 4.859 4.964 21,004,016 +0.02(+0.35%)
Oct 08, 2008 4.877 5.306 4.473 4.947 16,331,838 -0.06(-1.23%)
Oct 07, 2008 6.552 6.552 4.920 5.008 23,521,474 -1.34(-21.13%)
Oct 06, 2008 6.789 6.841 5.920 6.350 16,950,482 -0.54(-7.89%)
Oct 03, 2008 7.420 7.420 6.596 6.894 13,960,563 -0.04(-0.63%)
Oct 02, 2008 7.876 7.876 6.596 6.938 22,718,382 -0.56(-7.49%)
Oct 01, 2008 6.701 7.788 6.534 7.499 20,309,472 +0.96(+14.76%)
Sep 30, 2008 6.578 6.762 5.929 6.534 13,180,006 +0.11(+1.64%)
Sep 29, 2008 7.297 7.297 6.289 6.429 15,546,224 -0.54(-7.80%)
Sep 26, 2008 7.069 7.464 6.876 6.973 0 -0.10(-1.36%)
Sep 25, 2008 7.403 7.499 7.069 7.069 16,825,592 +0.03(+0.37%)
Sep 24, 2008 7.631 7.692 7.043 7.043 18,005,812 -0.72(-9.27%)
Sep 23, 2008 7.850 8.078 7.613 7.762 18,253,920 +0.13(+1.72%)
Sep 22, 2008 8.201 8.271 7.087 7.631 24,687,242 -0.85(-10.03%)
Sep 19, 2008 8.245 8.508 7.683 8.481 0 +0.19(+2.33%)
Sep 18, 2008 7.508 8.332 7.341 8.288 26,365,008 +0.39(+5.00%)
Sep 17, 2008 8.376 8.394 7.218 7.894 24,034,044 -0.82(-9.46%)
Sep 16, 2008 7.227 8.858 7.210 8.718 53,733,212 +1.66(+23.48%)
Sep 15, 2008 7.324 7.473 6.982 7.060 31,790,638 -0.07(-0.98%)
Sep 12, 2008 7.008 7.183 6.710 7.131 14,184,851 +0.04(+0.49%)
Sep 11, 2008 6.525 7.315 6.482 7.096 16,723,629 +0.19(+2.80%)
Sep 10, 2008 7.113 7.253 6.657 6.903 17,793,090 -0.32(-4.37%)
Sep 09, 2008 7.885 7.973 7.201 7.218 18,413,510 -0.32(-4.19%)
Sep 08, 2008 7.710 7.973 5.666 7.534 31,609,624 -0.19(-2.50%)
Sep 05, 2008 7.753 8.184 7.727 7.727 0 -0.13(-1.67%)
Sep 04, 2008 7.920 8.420 7.824 7.859 20,487,616 -0.13(-1.65%)
Sep 03, 2008 8.218 8.543 7.867 7.990 21,263,970 -0.05(-0.65%)
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.