Skip to main content

Delta Air Lines (NY: DAL )

47.80 +0.48 (+1.03%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.921 5.159 4.762 4.965 12,137,591 +0.20(+4.26%)
Mar 30, 2009 5.177 5.177 4.665 4.762 11,685,318 -0.78(-14.01%)
Mar 26, 2009 5.115 5.688 5.044 5.538 15,055,166 +0.53(+10.56%)
Mar 25, 2009 4.921 5.282 4.736 5.009 14,229,801 +0.14(+2.90%)
Mar 24, 2009 4.639 4.991 4.445 4.868 12,609,059 +0.07(+1.47%)
Mar 23, 2009 4.630 4.806 4.577 4.797 15,226,887 +0.37(+8.37%)
Mar 20, 2009 4.762 4.894 4.277 4.427 14,298,420 -0.54(-10.83%)
Mar 19, 2009 5.304 5.353 4.665 4.965 15,859,739 -0.39(-7.25%)
Mar 18, 2009 5.265 5.600 4.956 5.353 15,962,598 -0.07(-1.30%)
Mar 17, 2009 4.983 5.459 4.841 5.424 10,513,887 +0.54(+11.01%)
Mar 16, 2009 5.344 5.521 4.824 4.886 15,165,992 -0.25(-4.81%)
Mar 13, 2009 4.797 5.379 4.789 5.133 0 +0.43(+9.19%)
Mar 12, 2009 4.242 4.850 3.986 4.700 13,105,040 +0.47(+11.04%)
Mar 11, 2009 4.198 4.516 4.154 4.233 14,597,231 +0.08(+1.91%)
Mar 10, 2009 3.880 4.189 3.642 4.154 25,530,024 +0.46(+12.54%)
Mar 09, 2009 3.439 3.942 3.360 3.691 12,085,020 +0.11(+3.08%)
Mar 06, 2009 3.501 3.580 3.095 3.580 0 +0.02(+0.62%)
Mar 05, 2009 3.766 3.836 3.395 3.558 17,321,808 -0.37(-9.53%)
Mar 04, 2009 3.880 4.401 3.810 3.933 17,974,340 -0.11(-2.83%)
Mar 02, 2009 4.277 4.365 3.995 4.048 13,392,294 -0.39(-8.75%)
Feb 27, 2009 4.850 4.850 4.365 4.436 0 -0.57(-11.44%)
Feb 26, 2009 5.159 5.291 4.744 5.009 14,936,512 -0.03(-0.53%)
Feb 25, 2009 5.300 5.300 4.806 5.036 12,022,495 -0.21(-4.03%)
Feb 24, 2009 5.274 5.327 4.868 5.247 12,100,439 +0.21(+4.20%)
Feb 23, 2009 5.133 5.538 4.947 5.036 18,580,564 +0.13(+2.70%)
Feb 20, 2009 5.027 5.062 4.286 4.903 22,195,034 -0.15(-2.97%)
Feb 19, 2009 5.194 5.379 4.991 5.053 12,920,462 +0.02(+0.35%)
Feb 18, 2009 5.600 5.697 4.789 5.036 24,312,088 -0.56(-10.08%)
Feb 17, 2009 6.006 6.023 5.582 5.600 11,287,552 -0.67(-10.69%)
Feb 13, 2009 6.235 6.385 5.926 6.270 12,419,974 +0.12(+2.01%)
Feb 12, 2009 5.856 6.164 5.750 6.147 10,845,456 +0.44(+7.73%)
Feb 11, 2009 6.191 6.191 5.432 5.706 17,999,420 -0.33(-5.41%)
Feb 10, 2009 6.288 6.614 5.997 6.032 13,925,933 -0.41(-6.30%)
Feb 09, 2009 6.552 6.614 6.310 6.438 8,805,940 -0.04(-0.54%)
Feb 06, 2009 5.961 6.764 5.882 6.473 22,170,292 +0.71(+12.40%)
Feb 05, 2009 5.741 6.173 5.344 5.759 19,220,740 +0.02(+0.31%)
Feb 04, 2009 6.173 6.279 5.732 5.741 13,281,097 -0.34(-5.65%)
Feb 03, 2009 6.394 6.402 5.864 6.085 14,342,289 -0.15(-2.40%)
Feb 02, 2009 6.252 6.307 5.856 6.235 18,190,850 +0.15(+2.46%)
Jan 30, 2009 7.196 7.297 5.944 6.085 0 -0.99(-13.97%)
Jan 29, 2009 7.584 7.910 6.932 7.073 14,454,725 -0.63(-8.24%)
Jan 28, 2009 7.355 7.796 7.240 7.708 14,857,715 +0.71(+10.21%)
Jan 27, 2009 8.157 8.254 6.614 6.993 37,158,624 -1.76(-20.14%)
Jan 26, 2009 9.348 9.348 8.598 8.757 8,343,288 -0.29(-3.22%)
Jan 23, 2009 8.907 9.551 8.757 9.048 10,653,270 -0.28(-3.02%)
Jan 22, 2009 8.819 9.463 8.607 9.330 16,020,436 +0.42(+4.75%)
Jan 21, 2009 9.948 10.14 7.972 8.907 24,569,154 -0.83(-8.51%)
Jan 20, 2009 10.05 10.46 9.683 9.736 13,525,107 -0.34(-3.41%)
Jan 16, 2009 9.718 10.27 9.542 10.08 11,279,266 +0.41(+4.19%)
Jan 15, 2009 9.198 10.23 8.951 9.674 16,132,005 +0.60(+6.61%)
Jan 14, 2009 9.568 9.745 8.907 9.074 9,659,635 -0.72(-7.38%)
Jan 13, 2009 9.798 9.992 9.524 9.798 11,317,074 -0.17(-1.68%)
Jan 12, 2009 10.49 10.79 9.604 9.965 10,182,367 -0.41(-3.91%)
Jan 09, 2009 10.75 10.75 10.23 10.37 11,195,651 -0.41(-3.76%)
Jan 08, 2009 10.36 10.90 9.965 10.78 14,268,734 +0.30(+2.86%)
Jan 07, 2009 10.70 10.95 10.17 10.48 14,117,563 -0.44(-4.04%)
Jan 06, 2009 10.40 11.16 10.40 10.92 16,352,438 +0.38(+3.60%)
Jan 05, 2009 10.45 10.68 10.21 10.54 8,688,452 -0.16(-1.48%)
Jan 02, 2009 9.974 11.08 9.965 10.70 0 +0.59(+5.85%)
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.