Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 12.58 12.65 12.48 12.52 8,577,844 +0.00(+0.00%)
Feb 27, 2013 12.18 12.59 12.15 12.52 9,060,316 +0.32(+2.66%)
Feb 26, 2013 12.23 12.28 11.93 12.19 13,057,114 +0.13(+1.09%)
Feb 22, 2013 11.89 12.08 11.74 12.06 9,648,752 +0.17(+1.40%)
Feb 21, 2013 12.24 12.27 11.54 11.89 24,162,916 -0.23(-1.88%)
Feb 20, 2013 12.53 12.56 12.09 12.12 15,764,524 -0.42(-3.36%)
Feb 19, 2013 12.63 12.82 12.45 12.54 13,962,584 -0.13(-1.04%)
Feb 15, 2013 12.60 12.77 12.55 12.67 16,246,507 +0.18(+1.47%)
Feb 14, 2013 12.81 12.88 12.30 12.49 20,428,998 -0.47(-3.65%)
Feb 13, 2013 12.78 12.98 12.72 12.96 8,243,686 +0.25(+1.93%)
Feb 12, 2013 12.84 12.97 12.68 12.72 8,148,385 -0.17(-1.29%)
Feb 11, 2013 12.86 13.07 12.81 12.88 8,646,631 +0.06(+0.48%)
Feb 08, 2013 12.95 13.05 12.74 12.82 10,486,098 -0.21(-1.62%)
Feb 07, 2013 12.71 13.06 12.68 13.03 19,023,990 +0.34(+2.70%)
Feb 06, 2013 12.20 12.71 12.20 12.69 18,806,486 +0.54(+4.40%)
Feb 04, 2013 11.96 12.24 11.79 12.16 11,449,215 +0.04(+0.29%)
Feb 01, 2013 12.25 12.36 12.05 12.12 11,480,964 -0.06(-0.50%)
Jan 31, 2013 12.08 12.21 12.03 12.18 7,974,798 +0.04(+0.36%)
Jan 30, 2013 12.03 12.21 12.00 12.14 9,313,229 +0.14(+1.17%)
Jan 29, 2013 12.18 12.22 11.94 12.00 18,382,796 -0.23(-1.87%)
Jan 28, 2013 12.42 12.45 12.19 12.23 10,938,274 -0.20(-1.62%)
Jan 25, 2013 12.23 12.44 12.12 12.43 12,252,583 +0.21(+1.72%)
Jan 24, 2013 12.13 12.43 12.02 12.22 16,622,066 +0.13(+1.09%)
Jan 23, 2013 12.32 12.41 12.05 12.09 23,759,536 -0.20(-1.64%)
Jan 22, 2013 11.96 12.41 11.81 12.29 19,176,240 +0.35(+2.94%)
Jan 18, 2013 12.15 12.20 11.93 11.94 12,925,966 -0.19(-1.59%)
Jan 17, 2013 12.24 12.28 12.03 12.13 11,299,977 -0.08(-0.65%)
Jan 16, 2013 11.88 12.38 11.86 12.21 22,897,552 +0.25(+2.13%)
Jan 15, 2013 11.62 12.05 11.59 11.95 19,429,258 +0.17(+1.41%)
Jan 14, 2013 11.67 11.83 11.55 11.79 9,116,942 +0.08(+0.67%)
Jan 11, 2013 11.69 11.76 11.48 11.71 17,003,908 +0.04(+0.38%)
Jan 10, 2013 11.80 11.97 11.55 11.67 31,607,126 +0.17(+1.45%)
Jan 09, 2013 11.40 11.54 11.31 11.50 11,687,993 +0.11(+1.00%)
Jan 08, 2013 11.45 11.63 11.29 11.38 18,982,646 -0.01(-0.08%)
Jan 07, 2013 11.52 11.74 11.31 11.39 26,379,706 +0.01(+0.08%)
Jan 04, 2013 11.02 11.47 11.01 11.38 19,532,148 +0.35(+3.18%)
Jan 03, 2013 10.65 11.06 10.63 11.03 18,552,890 +0.31(+2.86%)
Jan 02, 2013 10.57 10.77 10.50 10.73 12,118,012 +0.32(+3.03%)
Dec 31, 2012 10.15 10.57 10.13 10.41 13,291,230 +0.32(+3.22%)
Dec 28, 2012 10.12 10.24 10.05 10.09 7,908,811 -0.06(-0.61%)
Dec 27, 2012 10.18 10.31 10.03 10.15 7,266,807 -0.07(-0.69%)
Dec 26, 2012 10.24 10.43 10.20 10.22 6,663,763 -0.11(-1.10%)
Dec 24, 2012 10.35 10.50 10.22 10.33 4,695,934 -0.07(-0.67%)
Dec 21, 2012 10.30 10.45 10.24 10.40 14,342,061 -0.07(-0.67%)
Dec 20, 2012 10.36 10.51 10.22 10.47 15,211,542 +0.10(+0.93%)
Dec 19, 2012 10.12 10.47 10.08 10.38 28,844,454 +0.26(+2.60%)
Dec 18, 2012 9.876 10.18 9.823 10.11 16,587,156 +0.26(+2.67%)
Dec 17, 2012 10.07 10.31 9.788 9.850 22,286,510 +0.01(+0.09%)
Dec 14, 2012 9.885 10.02 9.753 9.841 13,689,844 -0.06(-0.62%)
Dec 13, 2012 9.534 9.911 9.472 9.902 23,077,372 +0.50(+5.32%)
Dec 12, 2012 9.315 9.736 9.183 9.402 22,266,856 +0.05(+0.56%)
Dec 11, 2012 8.999 9.595 8.937 9.350 32,349,492 +0.46(+5.13%)
Dec 10, 2012 8.867 8.946 8.727 8.894 9,983,919 +0.03(+0.30%)
Dec 07, 2012 8.727 8.981 8.666 8.867 11,678,788 +0.08(+0.90%)
Dec 06, 2012 8.560 8.797 8.534 8.788 13,145,413 +0.27(+3.19%)
Dec 05, 2012 8.604 8.613 8.385 8.516 11,294,955 -0.02(-0.21%)
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.