Delta Air Lines (NY: DAL )

46.10 USD -0.86 (-1.83%)
Streaming Delayed Price Updated: 5:14 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 11.57 12.05 11.55 11.87 11,657,455 +0.37(+3.22%)
Dec 28, 2012 11.54 11.68 11.46 11.50 6,936,650 -0.07(-0.61%)
Dec 27, 2012 11.61 11.76 11.43 11.57 6,373,562 -0.08(-0.69%)
Dec 26, 2012 11.68 11.89 11.63 11.65 5,844,645 -0.13(-1.10%)
Dec 24, 2012 11.80 11.97 11.65 11.78 4,118,704 -0.08(-0.67%)
Dec 21, 2012 11.74 11.91 11.68 11.86 12,579,116 -0.08(-0.67%)
Dec 20, 2012 11.81 11.98 11.65 11.94 13,341,720 +0.11(+0.93%)
Dec 19, 2012 11.54 11.94 11.49 11.83 25,298,857 +0.30(+2.60%)
Dec 18, 2012 11.26 11.61 11.20 11.53 14,548,241 +0.30(+2.67%)
Dec 17, 2012 11.48 11.75 11.16 11.23 19,547,024 +0.01(+0.09%)
Dec 14, 2012 11.27 11.43 11.12 11.22 12,007,071 -0.07(-0.62%)
Dec 13, 2012 10.87 11.30 10.80 11.29 20,240,672 +0.57(+5.32%)
Dec 12, 2012 10.62 11.10 10.47 10.72 19,529,786 +0.06(+0.56%)
Dec 11, 2012 10.26 10.94 10.19 10.66 28,373,050 +0.52(+5.13%)
Dec 10, 2012 10.11 10.20 9.950 10.14 8,756,683 +0.03(+0.30%)
Dec 07, 2012 9.950 10.24 9.880 10.11 10,243,216 +0.09(+0.90%)
Dec 06, 2012 9.760 10.03 9.730 10.02 11,529,562 +0.31(+3.19%)
Dec 05, 2012 9.810 9.820 9.560 9.710 9,906,565 -0.02(-0.21%)
Dec 04, 2012 9.860 9.960 9.500 9.730 9,928,894 -0.27(-2.70%)
Nov 30, 2012 9.980 10.05 9.850 10.00 9,743,374 -0.05(-0.50%)
Nov 29, 2012 10.07 10.12 9.860 10.05 10,219,464 +0.05(+0.50%)
Nov 28, 2012 9.780 10.15 9.750 10.00 11,319,962 +0.18(+1.83%)
Nov 27, 2012 9.760 9.970 9.740 9.820 7,973,383 +0.02(+0.20%)
Nov 26, 2012 9.780 9.940 9.570 9.800 6,888,973 -0.04(-0.41%)
Nov 23, 2012 9.740 9.860 9.700 9.840 2,652,558 +0.12(+1.23%)
Nov 21, 2012 9.690 9.730 9.485 9.720 9,164,075 +0.04(+0.41%)
Nov 20, 2012 9.600 9.860 9.410 9.680 6,981,761 +0.13(+1.36%)
Nov 19, 2012 9.460 9.560 9.320 9.550 6,730,296 +0.22(+2.36%)
Nov 16, 2012 9.490 9.540 9.210 9.330 9,599,808 -0.16(-1.69%)
Nov 15, 2012 9.550 9.805 9.460 9.490 13,064,330 -0.07(-0.73%)
Nov 14, 2012 10.23 10.42 9.480 9.560 16,655,928 -0.65(-6.37%)
Nov 13, 2012 10.19 10.50 10.18 10.21 8,238,308 -0.09(-0.87%)
Nov 12, 2012 10.23 10.44 10.07 10.30 7,384,346 +0.11(+1.08%)
Nov 09, 2012 10.19 10.49 10.09 10.19 10,308,302 -0.10(-0.97%)
Nov 08, 2012 9.870 10.30 9.830 10.29 11,436,204 +0.35(+3.52%)
Nov 07, 2012 9.980 10.02 9.615 9.940 11,258,150 -0.10(-1.00%)
Nov 06, 2012 9.750 10.04 9.710 10.04 6,963,393 +0.27(+2.76%)
Nov 05, 2012 9.640 9.830 9.600 9.770 6,273,326 +0.07(+0.72%)
Nov 02, 2012 9.770 9.790 9.540 9.700 7,063,274 +0.00(+0.00%)
Nov 01, 2012 9.640 9.780 9.630 9.700 6,026,106 +0.07(+0.73%)
Oct 31, 2012 9.530 9.815 9.500 9.630 8,323,036 -0.01(-0.10%)
Oct 26, 2012 9.700 9.640 9.640 9.640 9,458,300 +0.00(+0.00%)
Oct 25, 2012 10.05 10.10 9.550 9.640 11,605,235 -0.40(-3.98%)
Oct 24, 2012 10.08 10.28 9.810 10.04 14,129,617 -0.11(-1.08%)
Oct 23, 2012 10.14 10.25 9.910 10.15 11,526,114 +0.15(+1.50%)
Oct 19, 2012 10.18 10.21 9.950 10.00 7,183,075 -0.21(-2.06%)
Oct 18, 2012 10.20 10.40 10.20 10.21 8,827,553 +0.02(+0.20%)
Oct 17, 2012 9.970 10.30 9.930 10.19 9,621,204 +0.20(+2.00%)
Oct 16, 2012 10.09 10.15 9.930 9.990 11,027,743 -0.12(-1.19%)
Oct 15, 2012 10.08 10.20 10.01 10.11 7,159,810 +0.09(+0.90%)
Oct 12, 2012 9.840 10.11 9.770 10.02 11,386,985 +0.27(+2.77%)
Oct 11, 2012 9.880 9.900 9.715 9.750 7,757,234 -0.09(-0.91%)
Oct 10, 2012 9.900 9.970 9.750 9.840 8,140,174 -0.05(-0.51%)
Oct 09, 2012 10.14 10.19 9.840 9.890 9,063,378 -0.24(-2.37%)
Oct 08, 2012 10.28 10.49 10.09 10.13 7,033,592 -0.15(-1.46%)
Oct 05, 2012 10.25 10.48 10.13 10.28 7,120,131 +0.14(+1.38%)
Oct 04, 2012 10.21 10.21 9.900 10.14 11,014,571 -0.02(-0.20%)
Oct 03, 2012 9.870 10.27 9.750 10.16 17,118,714 +0.39(+3.99%)
Oct 02, 2012 9.400 9.800 9.350 9.770 15,425,281 +0.30(+3.17%)
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.