Delta Air Lines (NY: DAL )

48.23 USD +0.17 (+0.35%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 10.97 11.50 10.78 11.46 9,921,731 +0.54(+4.95%)
Dec 30, 2008 10.85 11.15 10.67 10.92 6,092,674 +0.14(+1.30%)
Dec 29, 2008 10.24 10.89 10.22 10.78 6,310,062 +0.18(+1.70%)
Dec 26, 2008 10.50 10.70 10.30 10.60 2,711,399 +0.13(+1.24%)
Dec 24, 2008 10.38 10.80 10.14 10.47 4,381,823 +0.20(+1.95%)
Dec 23, 2008 10.13 10.56 10.10 10.27 7,655,329 +0.02(+0.20%)
Dec 22, 2008 10.50 10.52 9.960 10.25 12,425,476 -0.32(-3.03%)
Dec 19, 2008 11.15 11.40 10.47 10.57 12,998,194 -0.44(-4.00%)
Dec 18, 2008 11.16 11.50 10.76 11.01 19,423,435 +0.01(+0.09%)
Dec 17, 2008 10.61 11.20 10.50 11.00 17,429,748 -0.18(-1.61%)
Dec 16, 2008 10.85 11.40 10.50 11.18 11,473,990 +0.55(+5.17%)
Dec 15, 2008 10.26 10.88 10.10 10.63 8,593,115 +0.13(+1.24%)
Dec 12, 2008 9.480 10.59 9.400 10.50 7,659,469 +0.53(+5.32%)
Dec 11, 2008 10.73 10.88 9.410 9.970 12,291,208 -1.03(-9.36%)
Dec 10, 2008 10.73 11.25 10.73 11.00 10,910,529 +0.13(+1.20%)
Dec 09, 2008 10.78 11.64 10.53 10.87 18,926,276 -0.15(-1.36%)
Dec 08, 2008 10.78 11.13 9.910 11.02 20,026,691 +0.66(+6.37%)
Dec 05, 2008 8.930 10.43 8.620 10.36 18,313,299 +1.48(+16.67%)
Dec 04, 2008 8.780 9.330 8.450 8.880 12,866,228 +0.14(+1.60%)
Dec 03, 2008 8.389 8.790 8.000 8.740 10,961,241 +0.27(+3.19%)
Dec 02, 2008 8.100 8.590 7.960 8.470 9,414,175 +0.51(+6.41%)
Dec 01, 2008 8.600 8.610 7.800 7.960 9,192,408 -0.85(-9.65%)
Nov 28, 2008 8.210 8.860 8.020 8.810 4,626,573 +0.39(+4.63%)
Nov 26, 2008 8.000 8.650 7.750 8.420 11,547,366 +0.03(+0.36%)
Nov 25, 2008 7.350 8.400 7.350 8.390 14,679,257 +1.04(+14.15%)
Nov 24, 2008 6.900 7.480 6.570 7.350 11,889,632 +0.53(+7.77%)
Nov 21, 2008 7.260 7.480 6.290 6.820 14,951,199 -0.20(-2.85%)
Nov 20, 2008 6.870 7.620 6.500 7.020 13,934,174 +0.02(+0.29%)
Nov 19, 2008 7.850 8.010 6.970 7.000 15,045,852 -0.88(-11.17%)
Nov 18, 2008 8.000 8.490 7.610 7.880 10,868,543 +0.01(+0.13%)
Nov 17, 2008 7.800 8.180 7.480 7.870 8,423,044 +0.02(+0.25%)
Nov 14, 2008 8.090 8.460 7.760 7.850 8,105,766 -0.32(-3.92%)
Nov 13, 2008 7.260 8.170 7.190 8.170 15,547,546 +0.80(+10.85%)
Nov 12, 2008 8.840 8.840 7.110 7.370 22,729,486 -1.47(-16.63%)
Nov 11, 2008 9.080 9.200 8.590 8.840 8,692,239 -0.14(-1.56%)
Nov 10, 2008 9.050 9.390 8.630 8.980 11,513,614 -0.48(-5.07%)
Nov 07, 2008 10.07 10.14 9.170 9.460 10,835,177 -0.06(-0.63%)
Nov 06, 2008 10.25 10.61 9.400 9.520 13,834,926 -0.96(-9.16%)
Nov 05, 2008 11.15 11.36 10.28 10.48 17,223,196 -0.80(-7.09%)
Nov 04, 2008 11.08 12.00 10.03 11.28 24,880,268 -0.24(-2.08%)
Nov 03, 2008 11.14 11.72 10.99 11.52 16,670,350 +0.54(+4.92%)
Oct 31, 2008 9.860 11.90 9.400 10.98 36,647,788 +1.43(+14.97%)
Oct 30, 2008 8.760 9.550 8.480 9.550 19,421,691 +1.56(+19.52%)
Oct 29, 2008 8.040 8.470 7.750 7.990 21,303,244 -0.17(-2.08%)
Oct 28, 2008 8.160 8.420 7.200 8.160 15,803,205 +0.50(+6.53%)
Oct 27, 2008 8.560 8.840 7.510 7.660 17,844,840 -0.65(-7.82%)
Oct 24, 2008 8.000 9.410 7.840 8.310 14,406,707 -0.49(-5.57%)
Oct 23, 2008 9.460 9.800 8.440 8.800 14,302,279 -1.13(-11.38%)
Oct 22, 2008 9.910 10.66 8.600 9.930 23,934,947 +0.17(+1.74%)
Oct 21, 2008 9.600 10.25 9.260 9.760 20,725,506 +0.35(+3.72%)
Oct 20, 2008 8.900 9.410 8.590 9.410 14,318,586 +0.22(+2.39%)
Oct 17, 2008 8.340 9.190 8.290 9.190 21,158,663 +0.35(+3.96%)
Oct 16, 2008 7.630 8.890 7.450 8.840 24,894,673 +1.40(+18.82%)
Oct 15, 2008 7.050 7.930 6.930 7.440 17,699,655 +0.09(+1.22%)
Oct 14, 2008 7.130 7.420 6.630 7.350 16,499,255 +0.55(+8.09%)
Oct 13, 2008 6.560 6.800 6.090 6.800 13,758,323 +0.77(+12.77%)
Oct 10, 2008 5.610 6.040 5.280 6.030 23,911,585 +0.37(+6.54%)
Oct 09, 2008 6.090 6.560 5.540 5.660 18,422,175 +0.02(+0.35%)
Oct 08, 2008 5.560 6.050 5.100 5.640 14,324,307 -0.07(-1.23%)
Oct 07, 2008 7.470 7.470 5.610 5.710 20,630,184 -1.53(-21.13%)
Oct 06, 2008 7.740 7.800 6.750 7.240 14,866,907 -0.62(-7.89%)
Oct 03, 2008 8.460 8.460 7.520 7.860 12,244,513 -0.05(-0.63%)
Oct 02, 2008 8.980 8.980 7.520 7.910 19,925,810 -0.64(-7.49%)
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.