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: 7:00 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 (%)
May 29, 2009 4.824 5.096 4.763 5.096 46,070,672 +0.27(+5.64%)
May 28, 2009 4.973 4.973 4.736 4.824 26,749,392 -0.05(-1.08%)
May 27, 2009 5.508 5.578 4.806 4.877 31,812,288 -0.61(-11.04%)
May 26, 2009 5.429 5.583 5.394 5.482 11,642,873 +0.03(+0.48%)
May 22, 2009 5.596 5.727 5.385 5.455 10,704,721 -0.21(-3.72%)
May 21, 2009 5.526 5.780 5.526 5.666 9,413,844 -0.01(-0.15%)
May 20, 2009 6.069 6.104 5.631 5.675 11,184,482 -0.11(-1.97%)
May 19, 2009 5.964 6.052 5.780 5.789 8,545,825 -0.16(-2.65%)
May 18, 2009 5.675 5.947 5.534 5.947 8,410,478 +0.39(+7.11%)
May 15, 2009 5.543 5.780 5.464 5.552 13,568,676 -0.04(-0.63%)
May 14, 2009 5.526 5.947 5.385 5.587 16,868,174 +0.03(+0.47%)
May 13, 2009 5.622 5.771 5.508 5.561 10,638,383 -0.25(-4.37%)
May 12, 2009 6.087 6.192 5.666 5.815 10,702,153 -0.25(-4.05%)
May 11, 2009 5.938 6.262 5.815 6.061 9,211,108 -0.04(-0.72%)
May 08, 2009 6.218 6.289 5.868 6.104 10,776,550 +0.03(+0.43%)
May 07, 2009 6.587 6.587 5.912 6.078 14,804,082 -0.35(-5.47%)
May 06, 2009 6.754 6.911 6.306 6.430 14,708,060 -0.17(-2.64%)
May 05, 2009 6.271 6.622 6.166 6.604 23,458,228 +0.45(+7.26%)
May 04, 2009 6.140 6.166 6.113 6.157 22,854,004 +0.53(+9.35%)
May 01, 2009 5.508 5.745 5.482 5.631 13,295,208 +0.22(+4.05%)
Apr 30, 2009 5.666 5.675 5.350 5.412 21,750,286 -0.04(-0.80%)
Apr 29, 2009 5.578 5.701 5.394 5.455 30,632,932 +0.12(+2.30%)
Apr 28, 2009 5.569 6.096 5.245 5.333 36,259,320 -0.59(-9.93%)
Apr 27, 2009 5.982 6.140 5.394 5.920 36,116,380 -0.99(-14.34%)
Apr 24, 2009 7.131 7.131 6.868 6.911 10,256,484 -0.11(-1.50%)
Apr 23, 2009 6.841 7.253 6.736 7.017 18,587,922 +0.31(+4.58%)
Apr 22, 2009 6.911 7.227 6.490 6.710 19,696,144 -0.39(-5.44%)
Apr 21, 2009 6.069 7.148 5.964 7.096 21,790,696 +1.12(+18.80%)
Apr 20, 2009 6.306 6.359 5.903 5.973 12,114,883 -0.45(-6.97%)
Apr 17, 2009 6.333 6.499 6.271 6.420 8,132,752 +0.04(+0.55%)
Apr 16, 2009 6.499 6.543 6.175 6.385 15,565,580 +0.00(+0.00%)
Apr 15, 2009 6.026 6.561 5.788 6.385 25,318,280 +0.25(+4.00%)
Apr 14, 2009 6.525 6.561 5.990 6.140 13,791,608 -0.45(-6.79%)
Apr 13, 2009 6.376 6.613 6.280 6.587 12,345,357 +0.11(+1.62%)
Apr 09, 2009 6.297 6.525 6.210 6.482 15,939,356 +0.42(+6.95%)
Apr 08, 2009 5.894 6.140 5.894 6.061 10,120,727 +0.22(+3.75%)
Apr 07, 2009 5.990 6.131 5.701 5.841 10,610,955 -0.25(-4.03%)
Apr 06, 2009 5.701 6.280 5.701 6.087 16,311,058 +0.26(+4.52%)
Apr 03, 2009 5.736 5.947 5.526 5.824 11,490,117 +0.17(+2.95%)
Apr 02, 2009 5.271 5.815 5.236 5.657 16,023,188 +0.47(+9.14%)
Apr 01, 2009 4.841 5.219 4.701 5.184 12,416,097 +0.25(+4.97%)
Mar 31, 2009 4.894 5.131 4.736 4.938 12,203,964 +0.20(+4.26%)
Mar 30, 2009 5.148 5.148 4.640 4.736 11,749,218 -0.77(-14.01%)
Mar 26, 2009 5.087 5.657 5.017 5.508 15,137,493 +0.53(+10.56%)
Mar 25, 2009 4.894 5.254 4.710 4.982 14,307,616 +0.14(+2.90%)
Mar 24, 2009 4.613 4.964 4.420 4.841 12,678,010 +0.07(+1.47%)
Mar 23, 2009 4.605 4.780 4.552 4.771 15,310,154 +0.37(+8.37%)
Mar 20, 2009 4.736 4.868 4.254 4.403 14,376,609 -0.54(-10.83%)
Mar 19, 2009 5.276 5.324 4.640 4.938 15,946,466 -0.39(-7.25%)
Mar 18, 2009 5.236 5.569 4.929 5.324 16,049,888 -0.07(-1.30%)
Mar 17, 2009 4.955 5.429 4.815 5.394 10,571,381 +0.54(+11.01%)
Mar 16, 2009 5.315 5.491 4.798 4.859 15,248,926 -0.25(-4.81%)
Mar 13, 2009 4.771 5.350 4.763 5.105 0 +0.43(+9.19%)
Mar 12, 2009 4.219 4.824 3.964 4.675 13,176,703 +0.46(+11.04%)
Mar 11, 2009 4.175 4.492 4.131 4.210 14,677,054 +0.08(+1.91%)
Mar 10, 2009 3.859 4.166 3.622 4.131 25,669,632 +0.46(+12.54%)
Mar 09, 2009 3.421 3.921 3.342 3.671 12,151,106 +0.11(+3.08%)
Mar 06, 2009 3.482 3.561 3.079 3.561 0 +0.02(+0.62%)
Mar 05, 2009 3.745 3.815 3.377 3.539 17,416,530 -0.37(-9.53%)
Mar 04, 2009 3.859 4.377 3.789 3.912 18,072,630 -0.11(-2.83%)
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.