Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.695 10.49 8.290 9.683 41,556,672 +1.26(+14.97%)
Oct 30, 2008 7.725 8.422 7.478 8.422 22,023,182 +1.38(+19.52%)
Oct 29, 2008 7.090 7.469 6.835 7.046 24,156,764 -0.15(-2.08%)
Oct 28, 2008 7.196 7.425 6.349 7.196 17,920,008 +0.44(+6.53%)
Oct 27, 2008 7.549 7.796 6.623 6.755 20,235,114 -0.57(-7.82%)
Oct 24, 2008 7.055 8.298 6.914 7.328 16,336,452 -0.43(-5.57%)
Oct 23, 2008 8.343 8.642 7.443 7.761 16,218,036 -1.00(-11.38%)
Oct 22, 2008 8.739 9.401 7.584 8.757 27,140,978 +0.15(+1.74%)
Oct 21, 2008 8.466 9.039 8.166 8.607 23,501,640 +0.31(+3.72%)
Oct 20, 2008 7.849 8.298 7.575 8.298 16,236,527 +0.19(+2.39%)
Oct 17, 2008 7.355 8.104 7.311 8.104 23,992,818 +0.31(+3.96%)
Oct 16, 2008 6.729 7.840 6.570 7.796 28,229,256 +1.23(+18.82%)
Oct 15, 2008 6.217 6.993 6.111 6.561 20,070,484 +0.08(+1.22%)
Oct 14, 2008 6.288 6.544 5.847 6.482 18,709,292 +0.49(+8.09%)
Oct 13, 2008 5.785 5.997 5.371 5.997 15,601,218 +0.68(+12.77%)
Oct 10, 2008 4.947 5.327 4.656 5.318 27,114,484 +0.33(+6.54%)
Oct 09, 2008 5.371 5.785 4.886 4.991 20,889,784 +0.02(+0.35%)
Oct 08, 2008 4.903 5.335 4.498 4.974 16,243,014 -0.06(-1.23%)
Oct 07, 2008 6.588 6.588 4.947 5.036 23,393,548 -1.35(-21.13%)
Oct 06, 2008 6.826 6.879 5.953 6.385 16,858,294 -0.55(-7.89%)
Oct 03, 2008 7.461 7.461 6.632 6.932 13,884,637 -0.04(-0.63%)
Oct 02, 2008 7.919 7.919 6.632 6.976 22,594,826 -0.56(-7.49%)
Oct 01, 2008 6.738 7.831 6.570 7.540 20,199,016 +0.97(+14.77%)
Sep 30, 2008 6.614 6.799 5.961 6.570 13,108,325 +0.11(+1.64%)
Sep 29, 2008 7.337 7.337 6.323 6.464 15,461,673 -0.55(-7.80%)
Sep 26, 2008 7.108 7.505 6.914 7.011 0 -0.10(-1.36%)
Sep 25, 2008 7.443 7.540 7.108 7.108 16,734,084 +0.03(+0.37%)
Sep 24, 2008 7.672 7.734 7.081 7.081 17,907,886 -0.72(-9.27%)
Sep 23, 2008 7.893 8.122 7.655 7.805 18,154,642 +0.13(+1.72%)
Sep 22, 2008 8.246 8.316 7.126 7.672 24,552,976 -0.86(-10.03%)
Sep 19, 2008 8.290 8.554 7.725 8.528 0 +0.19(+2.33%)
Sep 18, 2008 7.549 8.378 7.381 8.334 26,221,618 +0.40(+5.00%)
Sep 17, 2008 8.422 8.440 7.258 7.937 23,903,330 -0.83(-9.46%)
Sep 16, 2008 7.267 8.907 7.249 8.766 53,440,976 +1.67(+23.48%)
Sep 15, 2008 7.364 7.514 7.020 7.099 31,617,740 -0.07(-0.98%)
Sep 12, 2008 7.046 7.223 6.746 7.170 14,107,705 +0.04(+0.49%)
Sep 11, 2008 6.561 7.355 6.517 7.134 16,632,675 +0.19(+2.80%)
Sep 10, 2008 7.152 7.293 6.693 6.940 17,696,320 -0.32(-4.37%)
Sep 09, 2008 7.928 8.016 7.240 7.258 18,313,364 -0.32(-4.19%)
Sep 08, 2008 7.752 8.016 5.697 7.575 31,437,710 -0.19(-2.50%)
Sep 05, 2008 7.796 8.228 7.769 7.769 0 -0.13(-1.67%)
Sep 04, 2008 7.963 8.466 7.866 7.902 20,376,192 -0.13(-1.65%)
Sep 03, 2008 8.263 8.589 7.910 8.034 21,148,324 -0.05(-0.65%)
Sep 02, 2008 8.219 8.731 7.999 8.087 35,975,336 +0.92(+12.79%)
Aug 29, 2008 6.949 7.320 6.799 7.170 12,259,036 -0.05(-0.73%)
Aug 28, 2008 6.323 7.320 6.323 7.223 18,852,350 +0.77(+11.89%)
Aug 27, 2008 6.702 6.923 6.103 6.455 30,897,538 -0.55(-7.81%)
Aug 26, 2008 7.320 7.408 6.852 7.002 11,370,227 -0.38(-5.14%)
Aug 25, 2008 7.505 7.866 7.328 7.381 14,324,763 -0.23(-3.01%)
Aug 22, 2008 7.275 7.805 7.223 7.611 12,281,924 +0.64(+9.24%)
Aug 21, 2008 6.667 7.011 6.544 6.967 16,431,013 -0.33(-4.47%)
Aug 20, 2008 7.284 7.487 6.782 7.293 20,973,886 -0.26(-3.50%)
Aug 19, 2008 8.298 8.395 7.443 7.558 15,541,893 -0.73(-8.83%)
Aug 18, 2008 8.157 8.625 8.025 8.290 15,908,756 -0.01(-0.11%)
Aug 15, 2008 8.175 8.545 8.007 8.298 0 +0.52(+6.69%)
Aug 14, 2008 7.549 8.007 7.417 7.778 22,968,078 +0.42(+5.76%)
Aug 13, 2008 8.043 8.087 7.240 7.355 21,637,774 -0.79(-9.74%)
Aug 12, 2008 8.246 8.845 8.087 8.149 29,350,062 -0.09(-1.07%)
Aug 11, 2008 8.060 9.048 7.937 8.237 31,728,272 +0.19(+2.41%)
Aug 08, 2008 7.981 8.290 7.937 8.043 21,647,246 +0.29(+3.75%)
Aug 07, 2008 7.214 7.840 7.170 7.752 17,922,626 +0.05(+0.69%)
Aug 06, 2008 7.575 7.769 7.064 7.699 21,454,094 +0.03(+0.34%)
Aug 05, 2008 7.549 7.725 7.187 7.672 26,080,524 +0.51(+7.14%)
Aug 04, 2008 6.879 7.425 6.535 7.161 21,171,406 +0.37(+5.45%)
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.