Delta Air Lines (NY: DAL )

44.65 USD -1.05 (-2.30%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.800 5.840 5.570 5.790 11,255,472 +0.00(+0.00%)
Jun 29, 2009 5.750 5.900 5.650 5.790 7,695,841 +0.09(+1.58%)
Jun 26, 2009 6.020 6.090 5.640 5.700 21,010,761 -0.33(-5.47%)
Jun 25, 2009 5.660 6.050 5.630 6.030 14,931,487 +0.50(+9.04%)
Jun 24, 2009 5.500 5.660 5.400 5.530 12,706,519 +0.13(+2.41%)
Jun 23, 2009 5.670 5.830 5.310 5.400 19,412,305 -0.25(-4.42%)
Jun 22, 2009 6.010 6.050 5.590 5.650 7,358,959 -0.42(-6.92%)
Jun 19, 2009 6.020 6.090 5.920 6.070 8,133,471 +0.09(+1.51%)
Jun 18, 2009 6.280 6.280 5.900 5.980 7,038,782 -0.20(-3.24%)
Jun 17, 2009 6.150 6.380 5.940 6.180 13,028,075 +0.02(+0.32%)
Jun 16, 2009 6.250 6.450 6.000 6.160 10,371,710 +0.08(+1.40%)
Jun 15, 2009 6.200 6.300 6.030 6.075 11,146,914 -0.33(-5.08%)
Jun 12, 2009 6.680 6.740 6.370 6.400 11,727,463 -0.28(-4.19%)
Jun 11, 2009 6.460 6.770 6.250 6.680 11,698,323 +0.13(+1.98%)
Jun 10, 2009 6.840 6.900 6.380 6.550 16,396,379 -0.35(-5.07%)
Jun 09, 2009 6.850 6.910 6.680 6.900 5,867,194 +0.18(+2.68%)
Jun 08, 2009 6.730 6.780 6.620 6.720 8,352,488 -0.30(-4.27%)
Jun 05, 2009 7.200 7.250 6.850 7.020 9,805,647 -0.12(-1.68%)
Jun 04, 2009 7.140 7.200 6.910 7.140 13,781,751 -0.07(-0.97%)
Jun 03, 2009 6.810 7.240 6.650 7.210 19,371,313 +0.33(+4.80%)
Jun 02, 2009 6.630 7.090 6.500 6.880 15,915,693 +0.45(+7.00%)
Jun 01, 2009 6.090 6.470 5.960 6.430 16,400,071 +0.62(+10.67%)
May 29, 2009 5.500 5.810 5.430 5.810 40,407,605 +0.31(+5.64%)
May 28, 2009 5.670 5.670 5.400 5.500 23,461,322 -0.06(-1.08%)
May 27, 2009 6.280 6.360 5.480 5.560 27,901,879 -0.69(-11.04%)
May 26, 2009 6.190 6.365 6.150 6.250 10,211,716 +0.03(+0.48%)
May 22, 2009 6.380 6.530 6.140 6.220 9,388,883 -0.24(-3.72%)
May 21, 2009 6.300 6.590 6.300 6.460 8,256,682 -0.01(-0.15%)
May 20, 2009 6.920 6.960 6.420 6.470 9,809,671 -0.13(-1.97%)
May 19, 2009 6.800 6.900 6.590 6.600 7,495,361 -0.18(-2.65%)
May 18, 2009 6.470 6.780 6.310 6.780 7,376,651 +0.45(+7.11%)
May 15, 2009 6.320 6.590 6.230 6.330 11,900,797 -0.04(-0.63%)
May 14, 2009 6.300 6.780 6.140 6.370 14,794,717 +0.03(+0.47%)
May 13, 2009 6.410 6.580 6.280 6.340 9,330,699 -0.29(-4.37%)
May 12, 2009 6.940 7.060 6.460 6.630 9,386,631 -0.28(-4.05%)
May 11, 2009 6.770 7.140 6.630 6.910 8,078,867 -0.05(-0.72%)
May 08, 2009 7.090 7.170 6.690 6.960 9,451,883 +0.03(+0.43%)
May 07, 2009 7.510 7.510 6.740 6.930 12,984,345 -0.40(-5.47%)
May 06, 2009 7.700 7.880 7.190 7.331 12,900,126 -0.20(-2.64%)
May 05, 2009 7.150 7.550 7.030 7.530 20,574,712 +0.51(+7.26%)
May 04, 2009 7.000 7.030 6.970 7.020 20,044,759 +0.60(+9.35%)
May 01, 2009 6.280 6.550 6.250 6.420 11,660,944 +0.25(+4.05%)
Apr 30, 2009 6.460 6.470 6.100 6.170 19,076,712 -0.05(-0.80%)
Apr 29, 2009 6.360 6.500 6.150 6.220 26,867,491 +0.14(+2.30%)
Apr 28, 2009 6.350 6.950 5.980 6.080 31,802,278 -0.67(-9.93%)
Apr 27, 2009 6.820 7.000 6.150 6.750 31,676,907 -1.13(-14.34%)
Apr 24, 2009 8.130 8.130 7.830 7.880 8,995,744 -0.12(-1.50%)
Apr 23, 2009 7.800 8.270 7.680 8.000 16,303,070 +0.35(+4.58%)
Apr 22, 2009 7.880 8.240 7.400 7.650 17,275,068 -0.44(-5.44%)
Apr 21, 2009 6.920 8.150 6.800 8.090 19,112,155 +1.28(+18.80%)
Apr 20, 2009 7.190 7.250 6.730 6.810 10,625,706 -0.51(-6.97%)
Apr 17, 2009 7.220 7.410 7.150 7.320 7,133,064 +0.04(+0.55%)
Apr 16, 2009 7.410 7.460 7.040 7.280 13,652,239 +0.00(+0.00%)
Apr 15, 2009 6.870 7.480 6.599 7.280 22,206,123 +0.28(+4.00%)
Apr 14, 2009 7.440 7.480 6.830 7.000 12,096,326 -0.51(-6.79%)
Apr 13, 2009 7.270 7.540 7.160 7.510 10,827,850 +0.12(+1.62%)
Apr 09, 2009 7.180 7.440 7.080 7.390 13,980,070 +0.48(+6.95%)
Apr 08, 2009 6.720 7.000 6.720 6.910 8,876,674 +0.25(+3.75%)
Apr 07, 2009 6.830 6.990 6.500 6.660 9,306,643 -0.28(-4.03%)
Apr 06, 2009 6.500 7.160 6.500 6.940 14,306,082 +0.30(+4.52%)
Apr 03, 2009 6.540 6.780 6.300 6.640 10,077,737 +0.19(+2.95%)
Apr 02, 2009 6.010 6.630 5.970 6.450 14,053,597 +0.54(+9.14%)
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.