Delta Air Lines (NY: DAL )

46.15 USD -0.49 (-1.05%)
Official Closing Price Updated: 5:53 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 12.74 13.02 12.67 12.92 6,591,926 +0.26(+2.05%)
Feb 25, 2010 12.58 12.74 12.36 12.66 6,528,753 -0.09(-0.71%)
Feb 24, 2010 12.62 12.77 12.45 12.75 6,896,036 +0.11(+0.87%)
Feb 23, 2010 12.73 12.93 12.48 12.64 5,596,531 -0.09(-0.71%)
Feb 22, 2010 12.73 13.21 12.68 12.73 9,824,719 +0.04(+0.32%)
Feb 19, 2010 12.48 12.74 12.48 12.69 4,816,924 +0.14(+1.12%)
Feb 18, 2010 12.61 12.81 12.41 12.55 7,197,342 -0.18(-1.41%)
Feb 17, 2010 12.33 12.80 12.33 12.73 10,321,488 +0.25(+2.00%)
Feb 16, 2010 12.33 12.62 12.30 12.48 7,985,531 +0.23(+1.88%)
Feb 12, 2010 11.69 12.25 12.25 12.25 12,768,600 +0.42(+3.55%)
Feb 11, 2010 11.65 12.22 11.58 11.83 14,521,720 +0.25(+2.16%)
Feb 10, 2010 12.27 12.33 11.49 11.58 19,463,134 -0.81(-6.54%)
Feb 09, 2010 11.53 12.55 11.53 12.39 23,978,607 +1.13(+10.04%)
Feb 08, 2010 11.31 11.60 11.14 11.26 9,296,343 -0.04(-0.35%)
Feb 05, 2010 11.41 11.73 10.93 11.30 20,004,548 -0.16(-1.40%)
Feb 04, 2010 11.79 12.03 11.32 11.46 17,073,590 -0.96(-7.73%)
Feb 03, 2010 12.91 12.91 12.32 12.42 9,609,502 -0.48(-3.72%)
Feb 02, 2010 12.80 13.07 12.66 12.90 12,952,091 +0.41(+3.24%)
Feb 01, 2010 12.37 12.64 12.32 12.49 9,715,464 +0.26(+2.17%)
Jan 29, 2010 12.80 13.16 12.19 12.23 19,297,677 -0.42(-3.32%)
Jan 28, 2010 13.23 13.54 12.63 12.65 17,431,719 -0.51(-3.88%)
Jan 27, 2010 13.01 13.44 12.82 13.16 24,582,256 +0.01(+0.08%)
Jan 26, 2010 12.78 13.40 12.70 13.15 16,290,578 -0.18(-1.35%)
Jan 25, 2010 13.38 13.64 12.95 13.33 19,299,520 +0.04(+0.30%)
Jan 22, 2010 13.31 13.73 12.91 13.29 22,280,452 -0.15(-1.12%)
Jan 21, 2010 13.50 13.69 13.15 13.44 24,669,146 +0.03(+0.22%)
Jan 20, 2010 12.97 13.49 12.69 13.41 20,133,705 +0.38(+2.92%)
Jan 19, 2010 12.80 13.29 12.79 13.03 9,836,492 +0.29(+2.28%)
Jan 15, 2010 13.18 12.74 12.74 12.74 9,127,500 -0.43(-3.26%)
Jan 14, 2010 12.72 13.31 12.69 13.17 12,026,740 +0.32(+2.49%)
Jan 13, 2010 12.53 12.96 12.41 12.85 11,763,183 +0.31(+2.47%)
Jan 12, 2010 12.67 12.91 12.31 12.54 12,905,458 -0.25(-1.95%)
Jan 11, 2010 12.34 12.89 12.13 12.79 16,220,396 +0.32(+2.57%)
Jan 08, 2010 12.62 12.85 12.05 12.47 24,589,655 -0.22(-1.73%)
Jan 07, 2010 12.06 12.86 12.05 12.69 19,814,429 +0.58(+4.79%)
Jan 06, 2010 11.99 12.24 11.85 12.11 14,980,680 +0.01(+0.08%)
Jan 05, 2010 11.32 12.34 11.29 12.10 25,065,904 +0.88(+7.84%)
Jan 04, 2010 11.22 11.43 10.95 11.22 14,482,468 -0.16(-1.41%)
Dec 31, 2009 11.30 11.38 11.38 11.38 8,734,300 +0.01(+0.09%)
Dec 30, 2009 11.26 11.40 11.05 11.37 8,492,407 +0.04(+0.35%)
Dec 29, 2009 11.13 11.39 11.03 11.33 9,232,237 +0.04(+0.35%)
Dec 28, 2009 11.44 11.52 11.11 11.29 13,631,419 -0.48(-4.08%)
Dec 24, 2009 11.86 11.93 11.62 11.77 3,450,975 -0.04(-0.34%)
Dec 23, 2009 11.76 11.96 11.45 11.81 8,726,056 +0.02(+0.17%)
Dec 22, 2009 11.50 12.08 11.50 11.79 17,657,812 +0.40(+3.51%)
Dec 21, 2009 11.20 11.66 11.20 11.39 13,272,582 -0.27(-2.32%)
Dec 18, 2009 11.58 11.66 10.89 11.66 20,708,178 +0.06(+0.52%)
Dec 17, 2009 11.54 11.99 11.38 11.60 12,234,496 +0.45(+4.04%)
Dec 16, 2009 11.04 11.67 10.90 11.15 14,949,744 +0.20(+1.83%)
Dec 15, 2009 10.75 11.14 10.61 10.95 14,672,043 -0.14(-1.26%)
Dec 14, 2009 11.10 11.15 10.89 11.09 21,146,386 -0.16(-1.42%)
Dec 11, 2009 9.930 11.45 9.930 11.25 43,409,048 +1.37(+13.87%)
Dec 10, 2009 9.880 10.02 9.780 9.880 8,632,292 +0.01(+0.10%)
Dec 09, 2009 9.840 10.00 9.640 9.870 9,194,053 -0.01(-0.10%)
Dec 08, 2009 10.01 10.27 9.840 9.880 15,374,680 -0.28(-2.76%)
Dec 07, 2009 9.660 10.32 9.430 10.16 20,451,275 +0.22(+2.21%)
Dec 04, 2009 9.500 9.990 9.400 9.940 21,419,163 +0.56(+5.97%)
Dec 03, 2009 9.250 9.380 9.020 9.380 11,087,693 +0.09(+0.97%)
Dec 02, 2009 8.700 9.300 8.700 9.290 18,157,805 +0.67(+7.77%)
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.