Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

52.99 +0.49 (+0.93%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.080 8.168 7.834 7.887 14,930,846 -0.21(-2.61%)
Sep 29, 2009 8.045 8.186 7.975 8.098 12,851,044 +0.16(+2.00%)
Sep 28, 2009 8.080 8.133 7.895 7.939 12,813,352 -0.03(-0.33%)
Sep 25, 2009 7.957 8.133 7.904 7.966 13,556,558 +0.11(+1.46%)
Sep 24, 2009 8.010 8.133 7.834 7.851 12,020,895 -0.15(-1.87%)
Sep 23, 2009 8.424 8.424 7.790 8.001 15,600,422 -0.36(-4.32%)
Sep 22, 2009 8.432 8.696 8.230 8.362 16,667,605 -0.13(-1.55%)
Sep 21, 2009 7.702 8.538 7.667 8.494 19,366,334 +0.61(+7.70%)
Sep 18, 2009 8.045 8.124 7.623 7.887 16,588,261 -0.55(-6.47%)
Sep 17, 2009 8.503 8.608 7.869 8.432 23,097,016 +0.28(+3.45%)
Sep 16, 2009 8.195 8.661 7.939 8.151 26,691,416 +0.45(+5.83%)
Sep 15, 2009 7.596 8.256 7.596 7.702 31,701,890 +0.13(+1.74%)
Sep 14, 2009 7.121 7.684 6.989 7.570 22,225,170 +0.48(+6.70%)
Sep 11, 2009 7.138 7.499 7.024 7.094 17,962,658 -0.04(-0.49%)
Sep 10, 2009 6.681 7.262 6.681 7.130 34,567,664 +0.68(+10.50%)
Sep 09, 2009 6.399 6.601 6.311 6.452 10,338,245 +0.03(+0.41%)
Sep 08, 2009 6.513 6.601 6.381 6.425 9,667,917 -0.08(-1.22%)
Sep 04, 2009 6.258 6.566 6.258 6.505 9,682,524 +0.20(+3.21%)
Sep 03, 2009 6.056 6.399 6.038 6.302 11,721,526 +0.28(+4.68%)
Sep 02, 2009 5.994 6.144 5.933 6.021 10,791,453 -0.05(-0.87%)
Sep 01, 2009 6.267 6.355 5.941 6.073 18,263,840 -0.28(-4.43%)
Aug 31, 2009 6.302 6.417 6.232 6.355 9,414,327 -0.11(-1.63%)
Aug 28, 2009 6.610 6.725 6.425 6.461 8,234,360 -0.13(-2.00%)
Aug 27, 2009 6.584 6.601 6.381 6.593 11,849,929 +0.03(+0.40%)
Aug 26, 2009 6.487 6.769 6.399 6.566 13,956,117 +0.08(+1.22%)
Aug 25, 2009 6.293 6.522 6.276 6.487 12,544,571 +0.25(+3.95%)
Aug 24, 2009 6.285 6.601 6.179 6.241 12,009,939 -0.04(-0.56%)
Aug 21, 2009 6.012 6.276 6.012 6.276 9,226,841 +0.29(+4.85%)
Aug 20, 2009 5.853 6.135 5.853 5.985 6,475,775 +0.18(+3.03%)
Aug 19, 2009 5.862 5.977 5.783 5.809 5,312,288 -0.13(-2.22%)
Aug 18, 2009 5.915 5.977 5.853 5.941 5,349,058 +0.11(+1.81%)
Aug 17, 2009 5.950 6.012 5.765 5.836 6,990,873 -0.34(-5.56%)
Aug 14, 2009 6.285 6.329 6.100 6.179 7,221,100 -0.20(-3.17%)
Aug 13, 2009 6.381 6.417 6.258 6.381 8,260,474 +0.04(+0.69%)
Aug 12, 2009 6.073 6.461 6.012 6.337 10,285,561 +0.16(+2.56%)
Aug 11, 2009 6.161 6.214 6.003 6.179 9,058,091 -0.05(-0.85%)
Aug 10, 2009 6.531 6.531 6.161 6.232 14,776,306 -0.29(-4.45%)
Aug 07, 2009 6.469 6.857 6.232 6.522 19,523,476 +0.11(+1.65%)
Aug 06, 2009 6.364 6.513 6.337 6.417 12,884,236 -0.03(-0.41%)
Aug 05, 2009 6.337 6.478 6.117 6.443 18,404,710 +0.16(+2.54%)
Aug 04, 2009 6.065 6.513 6.029 6.284 17,812,282 +0.16(+2.57%)
Aug 03, 2009 6.197 6.197 5.968 6.126 11,866,022 +0.03(+0.43%)
Jul 31, 2009 6.029 6.117 5.977 6.100 7,900,776 +0.06(+1.02%)
Jul 30, 2009 5.985 6.117 5.889 6.038 11,437,766 +0.03(+0.44%)
Jul 29, 2009 5.651 6.029 5.589 6.012 16,420,183 +0.29(+5.08%)
Jul 28, 2009 5.457 5.765 5.422 5.721 12,395,690 +0.26(+4.84%)
Jul 27, 2009 5.475 5.660 5.413 5.457 11,055,380 +0.00(+0.00%)
Jul 24, 2009 5.246 5.519 5.176 5.457 474 +0.12(+2.31%)
Jul 23, 2009 5.167 5.369 4.912 5.334 22,499,228 +0.26(+5.03%)
Jul 22, 2009 5.281 5.475 5.079 5.079 15,980,444 -0.26(-4.79%)
Jul 21, 2009 5.589 5.607 5.026 5.334 14,431,285 -0.18(-3.35%)
Jul 20, 2009 5.290 5.667 5.281 5.519 14,824,633 +0.17(+3.12%)
Jul 17, 2009 5.404 5.466 5.290 5.352 7,514,289 -0.04(-0.65%)
Jul 16, 2009 5.387 5.484 5.299 5.387 8,890,140 -0.04(-0.65%)
Jul 15, 2009 5.369 5.510 5.237 5.422 17,517,132 +0.16(+3.01%)
Jul 14, 2009 5.158 5.325 5.140 5.264 9,715,870 +0.01(+0.17%)
Jul 13, 2009 5.149 5.325 5.140 5.255 13,106,860 +0.06(+1.19%)
Jul 10, 2009 5.052 5.237 4.947 5.193 7,987,669 +0.13(+2.61%)
Jul 09, 2009 5.167 5.167 4.947 5.061 7,692,034 +0.06(+1.23%)
Jul 08, 2009 5.088 5.193 4.894 5.000 10,808,817 -0.03(-0.53%)
Jul 07, 2009 5.008 5.079 4.920 5.026 8,489,752 -0.02(-0.35%)
Jul 06, 2009 5.202 5.299 5.008 5.044 10,996,403 -0.13(-2.55%)
Jul 02, 2009 5.237 5.281 5.149 5.176 14,239,808 +0.03(+0.51%)
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.