Skip to main content

Delta Air Lines (NY: DAL )

47.84 +0.52 (+1.11%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.314 6.429 6.244 6.367 9,396,429 -0.11(-1.63%)
Aug 28, 2009 6.623 6.738 6.438 6.473 8,218,705 -0.13(-2.00%)
Aug 27, 2009 6.596 6.614 6.393 6.605 11,827,401 +0.03(+0.40%)
Aug 26, 2009 6.499 6.782 6.411 6.579 13,929,584 +0.08(+1.22%)
Aug 25, 2009 6.305 6.535 6.288 6.499 12,520,722 +0.25(+3.95%)
Aug 24, 2009 6.297 6.614 6.191 6.252 11,987,107 -0.04(-0.56%)
Aug 21, 2009 6.023 6.288 6.023 6.288 9,209,299 +0.29(+4.85%)
Aug 20, 2009 5.864 6.147 5.864 5.997 6,463,464 +0.18(+3.03%)
Aug 19, 2009 5.873 5.988 5.794 5.820 5,302,188 -0.13(-2.22%)
Aug 18, 2009 5.926 5.988 5.864 5.953 5,338,888 +0.11(+1.81%)
Aug 17, 2009 5.961 6.023 5.776 5.847 6,977,582 -0.34(-5.56%)
Aug 14, 2009 6.297 6.341 6.111 6.191 7,207,372 -0.20(-3.17%)
Aug 13, 2009 6.394 6.429 6.270 6.394 8,244,770 +0.04(+0.69%)
Aug 12, 2009 6.085 6.473 6.023 6.349 10,266,007 +0.16(+2.56%)
Aug 11, 2009 6.173 6.226 6.014 6.191 9,040,871 -0.05(-0.85%)
Aug 10, 2009 6.544 6.544 6.173 6.244 14,748,214 -0.29(-4.45%)
Aug 07, 2009 6.482 6.870 6.244 6.535 19,486,360 +0.11(+1.65%)
Aug 06, 2009 6.376 6.526 6.349 6.429 12,859,741 -0.03(-0.41%)
Aug 05, 2009 6.349 6.491 6.129 6.455 18,369,720 +0.16(+2.54%)
Aug 04, 2009 6.076 6.526 6.041 6.296 17,778,418 +0.16(+2.57%)
Aug 03, 2009 6.208 6.208 5.979 6.138 11,843,463 +0.03(+0.43%)
Jul 31, 2009 6.041 6.129 5.988 6.111 7,885,755 +0.06(+1.02%)
Jul 30, 2009 5.997 6.129 5.900 6.050 11,416,021 +0.03(+0.44%)
Jul 29, 2009 5.662 6.041 5.600 6.023 16,388,966 +0.29(+5.08%)
Jul 28, 2009 5.468 5.776 5.432 5.732 12,372,124 +0.26(+4.84%)
Jul 27, 2009 5.485 5.670 5.424 5.468 11,034,362 +0.00(+0.00%)
Jul 24, 2009 5.256 5.529 5.185 5.468 473 +0.12(+2.31%)
Jul 23, 2009 5.177 5.379 4.921 5.344 22,456,454 +0.26(+5.03%)
Jul 22, 2009 5.291 5.485 5.088 5.088 15,950,064 -0.26(-4.79%)
Jul 21, 2009 5.600 5.618 5.036 5.344 14,403,849 -0.19(-3.35%)
Jul 20, 2009 5.300 5.678 5.291 5.529 14,796,450 +0.17(+3.13%)
Jul 17, 2009 5.415 5.476 5.300 5.362 7,500,003 -0.04(-0.65%)
Jul 16, 2009 5.397 5.494 5.309 5.397 8,873,239 -0.04(-0.65%)
Jul 15, 2009 5.379 5.521 5.247 5.432 17,483,830 +0.16(+3.01%)
Jul 14, 2009 5.168 5.335 5.150 5.274 9,697,399 +0.01(+0.17%)
Jul 13, 2009 5.159 5.335 5.150 5.265 13,081,943 +0.06(+1.19%)
Jul 10, 2009 5.062 5.247 4.956 5.203 7,972,483 +0.13(+2.61%)
Jul 09, 2009 5.177 5.177 4.956 5.071 7,677,411 +0.06(+1.23%)
Jul 08, 2009 5.097 5.203 4.903 5.009 10,788,268 -0.03(-0.53%)
Jul 07, 2009 5.018 5.088 4.930 5.036 8,473,612 -0.02(-0.35%)
Jul 06, 2009 5.212 5.309 5.018 5.053 10,975,498 -0.13(-2.55%)
Jul 02, 2009 5.247 5.291 5.159 5.185 14,212,737 +0.03(+0.51%)
Jul 01, 2009 5.133 5.415 5.124 5.159 12,881,360 +0.05(+1.04%)
Jun 30, 2009 5.115 5.150 4.912 5.106 12,763,116 +0.00(+0.00%)
Jun 29, 2009 5.071 5.203 4.983 5.106 8,726,681 +0.08(+1.58%)
Jun 26, 2009 5.309 5.371 4.974 5.027 23,825,102 -0.29(-5.47%)
Jun 25, 2009 4.991 5.335 4.965 5.318 16,931,524 +0.44(+9.04%)
Jun 24, 2009 4.850 4.991 4.762 4.877 14,408,527 +0.11(+2.41%)
Jun 23, 2009 5.000 5.141 4.683 4.762 22,012,536 -0.22(-4.42%)
Jun 22, 2009 5.300 5.335 4.930 4.983 8,344,674 -0.37(-6.92%)
Jun 19, 2009 5.309 5.371 5.221 5.353 9,222,930 +0.08(+1.51%)
Jun 18, 2009 5.538 5.538 5.203 5.274 7,981,610 -0.18(-3.24%)
Jun 17, 2009 5.424 5.626 5.238 5.450 14,773,155 +0.02(+0.32%)
Jun 16, 2009 5.512 5.688 5.291 5.432 11,760,976 +0.07(+1.40%)
Jun 15, 2009 5.468 5.556 5.318 5.357 12,640,017 -0.29(-5.08%)
Jun 12, 2009 5.891 5.944 5.618 5.644 13,298,329 -0.25(-4.19%)
Jun 11, 2009 5.697 5.970 5.512 5.891 13,265,286 +0.11(+1.98%)
Jun 10, 2009 6.032 6.085 5.626 5.776 18,592,636 -0.31(-5.07%)
Jun 09, 2009 6.041 6.094 5.891 6.085 6,653,091 +0.16(+2.68%)
Jun 08, 2009 5.935 5.979 5.838 5.926 9,471,284 -0.26(-4.27%)
Jun 05, 2009 6.349 6.394 6.041 6.191 11,119,090 -0.11(-1.68%)
Jun 04, 2009 6.297 6.349 6.094 6.297 15,627,784 -0.06(-0.97%)
Jun 03, 2009 6.006 6.385 5.864 6.358 21,966,054 +0.29(+4.80%)
Jun 02, 2009 5.847 6.252 5.732 6.067 18,047,562 +0.40(+7.00%)
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.