Delta Air Lines (NY: DAL )

46.96 USD -1.39 (-2.87%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 17.05 17.27 16.82 16.88 1,239,900 -0.10(-0.59%)
Aug 30, 2007 17.05 17.30 16.82 16.98 1,210,500 -0.38(-2.19%)
Aug 29, 2007 17.46 17.64 17.31 17.36 1,092,700 +0.01(+0.06%)
Aug 28, 2007 17.55 17.68 17.23 17.35 1,241,100 -0.35(-1.98%)
Aug 27, 2007 17.61 18.23 17.50 17.70 1,321,100 -0.54(-2.96%)
Aug 24, 2007 17.79 18.28 17.62 18.24 983,600 +0.24(+1.33%)
Aug 23, 2007 18.00 18.15 17.55 18.00 2,271,300 -0.10(-0.55%)
Aug 22, 2007 18.15 18.65 17.64 18.10 4,715,900 +0.39(+2.20%)
Aug 21, 2007 16.01 17.83 15.95 17.71 5,527,200 +1.63(+10.14%)
Aug 20, 2007 16.10 16.65 15.86 16.08 1,933,600 +0.08(+0.50%)
Aug 17, 2007 16.55 16.60 15.02 16.00 4,152,000 +0.08(+0.50%)
Aug 16, 2007 15.25 16.20 14.94 15.92 6,312,100 +0.17(+1.08%)
Aug 15, 2007 16.85 16.95 15.02 15.75 3,556,000 -1.22(-7.19%)
Aug 14, 2007 17.29 17.58 15.96 16.97 5,720,100 -0.32(-1.85%)
Aug 13, 2007 17.65 18.05 17.18 17.29 2,048,300 -0.27(-1.54%)
Aug 10, 2007 17.50 17.61 16.95 17.56 3,903,000 -0.31(-1.73%)
Aug 09, 2007 18.04 18.13 17.65 17.87 3,313,900 -0.62(-3.35%)
Aug 08, 2007 18.38 18.85 18.05 18.49 2,724,100 +0.04(+0.22%)
Aug 07, 2007 17.85 18.77 17.85 18.45 2,724,949 +0.43(+2.39%)
Aug 06, 2007 18.94 19.00 17.71 18.02 5,659,800 -0.59(-3.17%)
Aug 03, 2007 18.76 19.17 18.19 18.61 2,998,000 -0.27(-1.43%)
Aug 02, 2007 18.67 19.50 18.26 18.88 7,427,800 +0.53(+2.89%)
Aug 01, 2007 18.00 18.65 17.18 18.35 7,082,200 +0.53(+2.97%)
Jul 31, 2007 18.28 18.54 17.72 17.82 3,582,900 -0.23(-1.27%)
Jul 30, 2007 18.50 18.59 17.32 18.05 8,926,900 -0.54(-2.90%)
Jul 27, 2007 19.71 19.72 18.37 18.59 4,562,800 -0.77(-3.98%)
Jul 26, 2007 20.56 20.56 18.87 19.36 9,754,300 -1.42(-6.83%)
Jul 25, 2007 21.30 21.31 20.45 20.78 2,779,100 -0.55(-2.58%)
Jul 24, 2007 21.15 21.60 20.73 21.33 6,101,200 +0.22(+1.04%)
Jul 23, 2007 21.40 21.50 21.01 21.11 4,398,970 -0.29(-1.36%)
Jul 20, 2007 21.41 21.58 21.00 21.40 4,248,400 -0.11(-0.51%)
Jul 19, 2007 21.48 21.80 21.40 21.51 8,636,500 +0.14(+0.66%)
Jul 18, 2007 21.79 21.80 21.15 21.37 9,011,219 +0.18(+0.85%)
Jul 17, 2007 21.00 21.25 20.78 21.19 4,383,100 +0.25(+1.19%)
Jul 16, 2007 20.45 21.00 20.31 20.94 2,891,900 +0.44(+2.15%)
Jul 13, 2007 20.35 20.54 20.08 20.50 1,751,700 +0.07(+0.34%)
Jul 12, 2007 20.43 20.63 20.11 20.43 3,455,400 +0.31(+1.54%)
Jul 11, 2007 20.18 20.59 20.00 20.12 2,387,700 -0.53(-2.57%)
Jul 10, 2007 21.18 21.25 20.53 20.65 2,367,168 -0.68(-3.19%)
Jul 09, 2007 20.94 21.39 20.86 21.33 2,872,800 +0.50(+2.40%)
Jul 06, 2007 20.55 20.90 20.38 20.83 1,966,900 +0.31(+1.51%)
Jul 05, 2007 20.01 20.73 19.92 20.52 2,640,100 +0.27(+1.33%)
Jul 03, 2007 19.71 20.26 19.71 20.25 2,960,900 +0.67(+3.42%)
Jul 02, 2007 19.57 19.76 19.53 19.58 1,831,600 -0.12(-0.61%)
Jun 29, 2007 19.55 19.83 19.51 19.70 2,022,200 +0.03(+0.15%)
Jun 28, 2007 19.70 19.89 19.62 19.67 2,547,200 +0.25(+1.29%)
Jun 27, 2007 19.40 19.59 19.13 19.42 2,216,000 -0.07(-0.36%)
Jun 26, 2007 19.50 19.66 19.27 19.49 2,237,000 +0.06(+0.31%)
Jun 25, 2007 19.75 19.74 19.11 19.43 1,974,400 -0.32(-1.62%)
Jun 22, 2007 19.42 19.85 19.37 19.75 11,822,000 +0.24(+1.23%)
Jun 21, 2007 19.20 19.60 19.02 19.51 3,985,600 +0.15(+0.77%)
Jun 20, 2007 19.00 19.49 18.82 19.36 4,031,500 +0.49(+2.60%)
Jun 19, 2007 18.59 19.08 18.55 18.87 3,113,000 +0.33(+1.78%)
Jun 18, 2007 18.65 18.90 18.50 18.54 1,341,100 -0.34(-1.80%)
Jun 15, 2007 18.89 19.14 18.45 18.88 3,418,900 -0.02(-0.11%)
Jun 14, 2007 18.50 19.01 18.42 18.90 8,069,700 +0.26(+1.39%)
Jun 13, 2007 18.48 18.70 18.36 18.64 3,110,200 +0.24(+1.30%)
Jun 12, 2007 18.15 18.71 18.02 18.40 8,636,200 +0.02(+0.11%)
Jun 11, 2007 18.55 18.82 18.22 18.38 1,840,419 -0.45(-2.39%)
Jun 08, 2007 18.20 18.83 18.20 18.83 2,124,100 +0.35(+1.89%)
Jun 07, 2007 18.77 18.85 18.15 18.48 3,062,100 -0.45(-2.38%)
Jun 06, 2007 18.70 18.93 18.65 18.93 2,595,300 -0.02(-0.11%)
Jun 05, 2007 18.85 19.04 18.73 18.95 4,510,000 +0.11(+0.58%)
Jun 04, 2007 18.60 19.05 18.69 18.84 5,692,700 -0.71(-3.63%)
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.