Skip to main content

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

Historical Prices

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.