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 (%)
Aug 31, 2010 9.174 9.214 8.955 9.174 65,058 +0.06(+0.67%)
Aug 30, 2010 9.104 9.455 9.069 9.113 7,438,030 -0.06(-0.67%)
Aug 27, 2010 8.753 9.358 8.639 9.174 11,753,430 +0.36(+4.08%)
Aug 26, 2010 8.876 9.051 8.744 8.815 1,263 +0.02(+0.20%)
Aug 25, 2010 8.543 8.823 8.420 8.797 13,045,239 +0.06(+0.70%)
Aug 24, 2010 8.885 8.966 8.569 8.736 9,929 -0.45(-4.87%)
Aug 23, 2010 9.244 9.543 9.113 9.183 7,058,202 -0.05(-0.57%)
Aug 20, 2010 9.367 9.420 9.095 9.236 9,109,214 -0.22(-2.32%)
Aug 19, 2010 9.893 10.01 9.069 9.455 1,201 -0.51(-5.11%)
Aug 18, 2010 9.999 10.06 9.885 9.964 5,762,769 +0.00(+0.00%)
Aug 17, 2010 10.16 10.22 9.885 9.964 10,675,289 -0.11(-1.05%)
Aug 16, 2010 10.11 10.22 9.937 10.07 5,185,729 -0.06(-0.61%)
Aug 13, 2010 10.13 10.21 9.841 10.13 5,891,342 +0.06(+0.61%)
Aug 12, 2010 9.779 10.18 9.692 10.07 6,657,564 +0.11(+1.06%)
Aug 11, 2010 10.24 10.26 9.832 9.964 961 -0.39(-3.73%)
Aug 10, 2010 10.60 10.60 10.23 10.35 1,368 -0.34(-3.20%)
Aug 09, 2010 10.46 10.74 10.32 10.69 7,894,262 +0.33(+3.22%)
Aug 06, 2010 10.36 10.48 10.15 10.36 7,712,108 +0.01(+0.09%)
Aug 05, 2010 10.35 10.64 10.28 10.35 9,217,829 -0.05(-0.51%)
Aug 04, 2010 10.75 10.87 10.24 10.40 9,266,188 -0.25(-2.39%)
Aug 03, 2010 10.98 11.06 10.33 10.66 501 -0.40(-3.65%)
Aug 02, 2010 10.60 11.23 10.46 11.06 14,946,826 +0.64(+6.15%)
Jul 30, 2010 10.42 10.46 9.937 10.42 8,960,872 +0.17(+1.63%)
Jul 29, 2010 10.21 10.35 9.929 10.25 6,586,556 -0.02(-0.17%)
Jul 28, 2010 10.27 10.41 9.946 10.27 719 +0.00(+0.00%)
Jul 27, 2010 10.27 10.74 10.25 10.27 15,431 -0.24(-2.25%)
Jul 26, 2010 10.02 10.52 9.990 10.51 8,704,709 +0.46(+4.63%)
Jul 23, 2010 10.03 10.15 9.867 10.04 7,670,172 -0.01(-0.09%)
Jul 22, 2010 9.779 10.11 9.700 10.05 11,187,824 +0.49(+5.14%)
Jul 21, 2010 10.12 10.31 9.516 9.560 17,663,720 -0.55(-5.46%)
Jul 20, 2010 10.11 10.19 9.736 10.11 4,153 +0.13(+1.32%)
Jul 19, 2010 10.03 10.26 9.122 9.981 34,192,496 -0.30(-2.90%)
Jul 16, 2010 10.28 10.65 10.24 10.28 9,354,993 -0.25(-2.41%)
Jul 15, 2010 10.75 10.81 10.35 10.53 9,272,731 -0.18(-1.64%)
Jul 14, 2010 10.67 10.88 10.52 10.71 9,583,815 +0.09(+0.83%)
Jul 13, 2010 10.44 10.76 10.44 10.62 12,346,593 +0.48(+4.76%)
Jul 12, 2010 10.27 10.60 10.03 10.14 10,962,529 -0.08(-0.77%)
Jul 09, 2010 10.22 10.44 10.10 10.22 7,952,104 -0.11(-1.02%)
Jul 08, 2010 10.44 10.49 10.09 10.32 6,524,361 +0.05(+0.51%)
Jul 07, 2010 10.03 10.30 9.586 10.27 12,153,821 +0.54(+5.50%)
Jul 06, 2010 9.999 10.26 9.613 9.736 9,415 +0.06(+0.63%)
Jul 02, 2010 9.674 10.37 9.394 9.674 20,852,808 -0.61(-5.89%)
Jul 01, 2010 10.50 10.77 9.937 10.28 16,180,126 -0.03(-0.26%)
Jun 30, 2010 9.972 10.74 9.911 10.31 635 +0.35(+3.52%)
Jun 29, 2010 9.955 10.33 9.858 9.955 342 -0.57(-5.42%)
Jun 25, 2010 10.52 10.83 10.36 10.52 13,645,414 -0.27(-2.52%)
Jun 24, 2010 10.98 11.17 10.78 10.80 1,140 -0.31(-2.76%)
Jun 23, 2010 11.17 11.30 10.89 11.10 8,844,199 -0.01(-0.08%)
Jun 22, 2010 11.83 11.94 11.07 11.11 12,919,021 -0.72(-6.08%)
Jun 21, 2010 12.17 12.28 11.69 11.83 9,206,688 -0.19(-1.60%)
Jun 18, 2010 12.02 12.45 11.79 12.02 15,266,791 -0.42(-3.38%)
Jun 17, 2010 12.42 12.63 12.24 12.45 9,071,272 +0.10(+0.78%)
Jun 16, 2010 12.17 12.70 12.09 12.35 13,954,376 +0.08(+0.64%)
Jun 15, 2010 12.18 12.42 12.06 12.27 14,197,874 +0.26(+2.19%)
Jun 14, 2010 11.97 12.33 11.94 12.01 18,307,134 +0.21(+1.78%)
Jun 11, 2010 11.59 11.92 11.47 11.80 10,959,305 +0.09(+0.75%)
Jun 10, 2010 11.96 12.02 11.69 11.71 1,368 -0.01(-0.08%)
Jun 09, 2010 11.62 12.04 11.62 11.72 9,909,688 +0.15(+1.29%)
Jun 08, 2010 11.63 11.78 11.21 11.57 12,212,316 +0.05(+0.46%)
Jun 07, 2010 12.00 12.17 11.50 11.52 9,855,967 -0.39(-3.31%)
Jun 04, 2010 11.91 12.37 11.84 11.91 11,549,630 -0.61(-4.90%)
Jun 03, 2010 12.44 12.72 12.31 12.52 11,926,119 +0.17(+1.35%)
Jun 02, 2010 12.18 12.50 12.16 12.36 19,593,178 +0.48(+4.06%)
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.