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

Delta Air Lines (NY: DAL )

52.60 -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2012 8.670 8.864 8.582 8.635 10,804,442 -0.08(-0.91%)
Feb 28, 2012 8.512 8.732 8.445 8.714 13,804,129 +0.21(+2.48%)
Feb 27, 2012 8.424 8.573 8.274 8.503 11,720,769 +0.11(+1.36%)
Feb 24, 2012 8.573 8.679 8.353 8.388 10,697,601 -0.14(-1.65%)
Feb 23, 2012 8.820 8.837 8.424 8.529 12,437,885 -0.21(-2.42%)
Feb 22, 2012 8.802 8.987 8.740 8.740 10,635,031 -0.11(-1.19%)
Feb 21, 2012 9.533 9.533 8.424 8.846 30,340,626 -0.69(-7.20%)
Feb 17, 2012 9.682 9.726 9.401 9.533 8,647,947 -0.09(-0.91%)
Feb 16, 2012 9.506 9.669 9.392 9.621 11,766,217 +0.09(+0.92%)
Feb 15, 2012 9.629 9.753 9.453 9.533 9,747,314 -0.10(-1.01%)
Feb 14, 2012 9.770 9.814 9.524 9.629 10,721,888 -0.18(-1.88%)
Feb 13, 2012 9.629 9.893 9.603 9.814 8,624,284 +0.23(+2.39%)
Feb 10, 2012 9.621 9.814 9.515 9.585 9,292,304 -0.20(-2.07%)
Feb 09, 2012 9.682 9.814 9.489 9.788 9,985,821 +0.11(+1.18%)
Feb 08, 2012 9.603 9.717 9.418 9.673 8,889,802 +0.02(+0.18%)
Feb 07, 2012 9.709 9.893 9.621 9.656 9,173,302 -0.02(-0.18%)
Feb 06, 2012 9.911 9.929 9.612 9.673 10,827,254 -0.27(-2.74%)
Feb 03, 2012 9.902 10.19 9.902 9.946 17,248,336 +0.18(+1.80%)
Feb 02, 2012 9.594 9.832 9.524 9.770 12,127,803 +0.18(+1.83%)
Feb 01, 2012 9.401 9.691 9.339 9.594 13,067,519 +0.31(+3.32%)
Jan 31, 2012 9.480 9.506 9.066 9.286 16,500,745 -0.19(-2.04%)
Jan 30, 2012 9.172 9.576 9.040 9.480 17,436,210 +0.33(+3.66%)
Jan 27, 2012 8.872 9.312 8.811 9.145 14,590,079 +0.19(+2.16%)
Jan 26, 2012 9.048 9.282 8.899 8.952 36,042,888 +0.18(+2.11%)
Jan 25, 2012 8.732 9.066 8.732 8.767 46,957,740 +0.51(+6.18%)
Jan 24, 2012 8.177 8.353 8.089 8.256 14,438,844 +0.08(+0.97%)
Jan 23, 2012 8.291 8.415 8.177 8.177 17,435,266 -0.11(-1.28%)
Jan 20, 2012 8.186 8.357 8.142 8.283 8,912,288 +0.07(+0.86%)
Jan 19, 2012 7.869 8.335 7.851 8.212 16,274,852 +0.36(+4.60%)
Jan 18, 2012 7.737 8.027 7.596 7.851 16,004,045 +0.17(+2.18%)
Jan 17, 2012 7.807 7.843 7.623 7.684 7,818,111 -0.11(-1.36%)
Jan 13, 2012 7.658 7.931 7.587 7.790 11,506,941 -0.02(-0.23%)
Jan 12, 2012 7.570 7.904 7.455 7.807 14,646,414 +0.23(+3.02%)
Jan 11, 2012 7.341 7.587 7.235 7.579 7,722,133 +0.30(+4.11%)
Jan 10, 2012 7.350 7.385 7.156 7.279 7,875,635 -0.01(-0.12%)
Jan 09, 2012 7.341 7.482 7.270 7.288 10,242,770 -0.04(-0.48%)
Jan 06, 2012 7.270 7.420 7.253 7.323 7,593,848 -0.01(-0.12%)
Jan 05, 2012 7.068 7.350 6.927 7.332 11,940,256 +0.28(+3.99%)
Jan 04, 2012 7.068 7.165 6.892 7.050 8,421,799 -0.07(-0.99%)
Dec 30, 2011 7.094 7.174 7.050 7.121 4,179,201 +0.00(+0.00%)
Dec 29, 2011 7.103 7.226 7.086 7.121 5,210,787 -0.03(-0.37%)
Dec 28, 2011 7.182 7.218 7.059 7.147 6,386,858 -0.05(-0.73%)
Dec 27, 2011 7.270 7.394 7.112 7.200 6,320,530 -0.13(-1.80%)
Dec 23, 2011 7.288 7.332 7.094 7.332 11,414,119 -0.12(-1.65%)
Dec 21, 2011 7.517 7.755 7.420 7.455 10,909,707 -0.14(-1.85%)
Dec 20, 2011 7.596 7.684 7.526 7.596 8,504,711 +0.11(+1.41%)
Dec 19, 2011 7.966 8.010 7.446 7.490 15,321,026 -0.45(-5.65%)
Dec 16, 2011 7.658 8.036 7.658 7.939 25,272,628 +0.38(+5.01%)
Dec 15, 2011 7.350 7.781 7.297 7.561 25,953,968 +0.39(+5.40%)
Dec 14, 2011 7.218 7.350 7.050 7.174 17,201,032 +0.14(+2.00%)
Dec 13, 2011 7.508 7.543 6.980 7.033 13,349,201 -0.45(-6.00%)
Dec 12, 2011 7.350 7.614 7.306 7.482 9,286,197 +0.00(+0.00%)
Dec 09, 2011 7.262 7.614 7.244 7.482 10,470,791 +0.28(+3.91%)
Dec 08, 2011 7.411 7.570 7.116 7.200 12,245,952 -0.33(-4.44%)
Dec 07, 2011 7.385 7.614 7.358 7.535 11,448,693 +0.08(+1.06%)
Dec 06, 2011 7.526 7.627 7.394 7.455 13,460,206 -0.12(-1.63%)
Dec 05, 2011 7.535 7.675 7.490 7.579 15,497,115 +0.18(+2.38%)
Dec 02, 2011 7.543 7.614 7.350 7.402 14,565,527 -0.10(-1.29%)
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.