Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 16.84 17.00 16.78 16.80 3,895,337 +0.06(+0.37%)
May 30, 2007 16.93 16.89 16.59 16.74 3,208,505 -0.10(-0.58%)
May 29, 2007 16.68 16.93 16.62 16.84 3,309,766 +0.29(+1.76%)
May 25, 2007 16.77 16.80 16.48 16.54 1,014,883 -0.23(-1.37%)
May 24, 2007 16.94 17.05 16.62 16.77 2,678,384 -0.17(-0.99%)
May 23, 2007 17.20 17.37 16.84 16.94 2,706,846 -0.24(-1.39%)
May 22, 2007 16.76 17.22 16.76 17.18 4,552,459 +0.42(+2.53%)
May 21, 2007 16.93 17.06 16.76 16.76 2,356,003 -0.27(-1.61%)
May 18, 2007 17.17 17.19 16.35 17.03 7,441,191 +0.26(+1.52%)
May 17, 2007 16.61 17.42 16.46 16.77 10,181,716 +0.60(+3.71%)
May 16, 2007 15.93 16.30 15.89 16.17 2,956,882 +0.12(+0.77%)
May 15, 2007 16.45 16.62 16.01 16.05 3,899,305 -0.61(-3.65%)
May 14, 2007 16.89 17.10 16.54 16.66 2,182,622 -0.36(-2.12%)
May 11, 2007 17.38 17.46 16.85 17.02 4,013,494 -0.35(-2.03%)
May 10, 2007 17.51 17.63 17.24 17.37 3,595,294 -0.08(-0.45%)
May 09, 2007 17.81 17.81 17.31 17.45 8,551,213 +0.14(+0.82%)
May 08, 2007 17.68 17.64 17.02 17.31 4,724,139 -0.64(-3.59%)
May 07, 2007 18.62 18.78 17.81 17.95 3,000,765 -0.55(-2.95%)
May 04, 2007 18.52 18.83 18.25 18.50 6,165,613 +0.23(+1.25%)
May 03, 2007 19.18 19.36 18.12 18.27 9,131,454 +17.73(+3241.93%)
Apr 30, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 27, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 26, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 25, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 24, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 23, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 20, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 19, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 18, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 17, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 16, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 13, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 12, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 11, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 10, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 09, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 05, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 04, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 03, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Apr 02, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 30, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 29, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 28, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 27, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 26, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 23, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 22, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 21, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 20, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 19, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 16, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 15, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 14, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 13, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 12, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 09, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 08, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 07, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 06, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 05, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Mar 02, 2007 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
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.