Skip to main content

Delta Air Lines (NY: DAL )

47.70 +0.38 (+0.81%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 6.394 6.579 6.103 6.297 11,611,939 -0.19(-2.99%)
Oct 29, 2009 6.455 6.720 6.411 6.491 10,601,083 +0.15(+2.36%)
Oct 28, 2009 6.826 6.826 6.323 6.341 16,953,896 -0.40(-5.89%)
Oct 27, 2009 7.002 7.002 6.667 6.738 13,795,968 -0.13(-1.93%)
Oct 26, 2009 7.267 7.425 6.843 6.870 17,058,312 -0.40(-5.46%)
Oct 23, 2009 7.231 7.275 7.134 7.267 12,955,220 -0.07(-0.96%)
Oct 22, 2009 7.575 7.637 6.817 7.337 26,511,682 -0.01(-0.12%)
Oct 21, 2009 7.955 8.113 7.249 7.346 33,800,904 -0.61(-7.65%)
Oct 20, 2009 7.963 7.981 7.919 7.955 12,469,878 +0.03(+0.33%)
Oct 19, 2009 7.893 7.981 7.778 7.928 16,712,217 -0.04(-0.44%)
Oct 16, 2009 7.928 8.034 7.893 7.963 10,245,296 -0.04(-0.44%)
Oct 15, 2009 7.937 8.104 7.831 7.999 18,898,938 +0.02(+0.22%)
Oct 14, 2009 7.955 8.069 7.919 7.981 10,259,831 +0.13(+1.69%)
Oct 13, 2009 7.849 7.919 7.694 7.849 9,848,550 +0.00(+0.00%)
Oct 12, 2009 7.646 7.880 7.558 7.849 11,270,518 +0.20(+2.65%)
Oct 09, 2009 7.619 7.805 7.514 7.646 6,863,972 +0.04(+0.58%)
Oct 08, 2009 7.364 7.787 7.364 7.602 11,944,500 +0.30(+4.11%)
Oct 07, 2009 7.487 7.522 7.284 7.302 8,247,151 -0.15(-2.01%)
Oct 06, 2009 7.628 7.769 7.328 7.452 10,599,347 +0.01(+0.12%)
Oct 05, 2009 7.372 7.663 7.337 7.443 11,157,306 +0.11(+1.44%)
Oct 02, 2009 7.029 7.487 6.967 7.337 16,643,549 +0.16(+2.21%)
Oct 01, 2009 7.893 7.893 7.134 7.178 15,840,971 -0.72(-9.15%)
Sep 30, 2009 8.096 8.184 7.849 7.902 14,902,460 -0.21(-2.61%)
Sep 29, 2009 8.060 8.201 7.990 8.113 12,826,613 +0.16(+2.00%)
Sep 28, 2009 8.096 8.148 7.910 7.955 12,788,992 -0.03(-0.33%)
Sep 25, 2009 7.972 8.149 7.919 7.981 13,530,785 +0.11(+1.46%)
Sep 24, 2009 8.025 8.149 7.849 7.866 11,998,042 -0.15(-1.87%)
Sep 23, 2009 8.440 8.440 7.805 8.016 15,570,764 -0.36(-4.32%)
Sep 22, 2009 8.448 8.713 8.246 8.378 16,635,918 -0.13(-1.55%)
Sep 21, 2009 7.716 8.554 7.681 8.510 19,329,516 +0.61(+7.70%)
Sep 18, 2009 8.060 8.140 7.637 7.902 16,556,724 -0.55(-6.47%)
Sep 17, 2009 8.519 8.625 7.884 8.448 23,053,106 +0.28(+3.45%)
Sep 16, 2009 8.210 8.678 7.955 8.166 26,640,672 +0.45(+5.83%)
Sep 15, 2009 7.611 8.272 7.611 7.716 31,641,622 +0.13(+1.74%)
Sep 14, 2009 7.134 7.699 7.002 7.584 22,182,916 +0.48(+6.70%)
Sep 11, 2009 7.152 7.514 7.037 7.108 17,928,508 -0.04(-0.49%)
Sep 10, 2009 6.693 7.275 6.693 7.143 34,501,944 +0.68(+10.50%)
Sep 09, 2009 6.411 6.614 6.323 6.464 10,318,590 +0.03(+0.41%)
Sep 08, 2009 6.526 6.614 6.394 6.438 9,649,537 -0.08(-1.22%)
Sep 04, 2009 6.270 6.579 6.270 6.517 9,664,117 +0.20(+3.21%)
Sep 03, 2009 6.067 6.411 6.050 6.314 11,699,242 +0.28(+4.68%)
Sep 02, 2009 6.006 6.155 5.944 6.032 10,770,937 -0.05(-0.87%)
Sep 01, 2009 6.279 6.367 5.953 6.085 18,229,118 -0.28(-4.43%)
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%)
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.