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

Delta Air Lines (NY: DAL )

47.95 +0.07 (+0.16%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 (%)
Aug 31, 2012 7.716 7.787 7.628 7.628 12,932,977 +0.09(+1.17%)
Aug 30, 2012 7.611 7.628 7.505 7.540 14,816,585 -0.05(-0.70%)
Aug 29, 2012 7.699 7.716 7.456 7.593 17,124,968 -0.40(-4.97%)
Aug 27, 2012 8.060 8.122 7.981 7.990 7,901,544 -0.04(-0.55%)
Aug 24, 2012 8.113 8.131 8.016 8.034 8,251,932 -0.04(-0.44%)
Aug 23, 2012 8.378 8.440 7.999 8.069 13,439,543 -0.34(-3.99%)
Aug 22, 2012 8.501 8.554 8.276 8.404 11,760,575 -0.16(-1.85%)
Aug 21, 2012 8.404 8.757 8.360 8.563 27,327,930 +0.22(+2.64%)
Aug 20, 2012 8.025 8.378 8.025 8.343 16,653,659 +0.29(+3.61%)
Aug 17, 2012 8.052 8.096 7.972 8.052 14,612,154 +0.09(+1.11%)
Aug 16, 2012 8.175 8.228 7.955 7.963 11,334,140 -0.20(-2.48%)
Aug 15, 2012 8.131 8.201 8.087 8.166 8,592,120 -0.02(-0.22%)
Aug 14, 2012 8.166 8.351 8.122 8.184 12,382,157 +0.02(+0.22%)
Aug 13, 2012 7.990 8.184 7.928 8.166 9,808,891 +0.18(+2.21%)
Aug 10, 2012 8.034 8.104 7.910 7.990 8,655,730 -0.01(-0.11%)
Aug 09, 2012 8.246 8.272 7.972 7.999 15,293,440 -0.28(-3.41%)
Aug 08, 2012 8.263 8.431 8.157 8.281 14,664,212 +0.06(+0.75%)
Aug 07, 2012 8.246 8.325 8.131 8.219 14,173,456 -0.04(-0.53%)
Aug 06, 2012 8.210 8.316 8.166 8.263 9,189,451 +0.07(+0.86%)
Aug 03, 2012 8.201 8.290 8.087 8.193 8,021,544 +0.05(+0.65%)
Aug 02, 2012 8.272 8.351 8.060 8.140 16,777,528 -0.22(-2.64%)
Aug 01, 2012 8.369 8.360 8.360 8.360 17,057,278 -0.15(-1.76%)
Jul 31, 2012 8.351 8.616 8.254 8.510 20,557,238 +0.16(+1.90%)
Jul 30, 2012 8.290 8.440 8.131 8.351 19,552,138 +0.04(+0.53%)
Jul 27, 2012 8.351 8.422 8.184 8.307 16,925,338 +0.01(+0.11%)
Jul 26, 2012 8.448 8.448 8.113 8.298 22,179,930 -0.05(-0.63%)
Jul 25, 2012 8.492 8.664 8.007 8.351 27,387,494 +0.12(+1.50%)
Jul 24, 2012 8.572 8.642 8.122 8.228 16,484,919 -0.29(-3.42%)
Jul 23, 2012 8.678 8.695 8.422 8.519 14,269,212 -0.25(-2.82%)
Jul 20, 2012 8.801 8.969 8.682 8.766 13,669,831 -0.05(-0.60%)
Jul 19, 2012 9.163 9.242 8.766 8.819 17,825,692 -0.20(-2.25%)
Jul 18, 2012 9.542 9.577 8.969 9.022 22,348,170 -0.50(-5.28%)
Jul 17, 2012 9.789 9.789 9.454 9.524 11,800,738 -0.15(-1.55%)
Jul 16, 2012 9.577 9.798 9.480 9.674 8,152,814 +0.13(+1.39%)
Jul 13, 2012 9.489 9.595 9.436 9.542 6,016,615 +0.06(+0.65%)
Jul 12, 2012 9.463 9.692 9.418 9.480 11,101,199 -0.30(-3.07%)
Jul 11, 2012 9.471 9.833 9.454 9.780 12,876,620 +0.33(+3.45%)
Jul 10, 2012 9.612 9.665 9.260 9.454 15,666,013 -0.17(-1.74%)
Jul 09, 2012 9.762 9.806 9.498 9.621 8,030,746 -0.08(-0.82%)
Jul 06, 2012 9.374 9.754 9.321 9.701 10,771,673 +0.33(+3.48%)
Jul 05, 2012 9.445 9.515 9.297 9.374 9,643,058 -0.11(-1.21%)
Jul 03, 2012 9.745 9.745 9.436 9.489 6,897,328 -0.32(-3.24%)
Jul 02, 2012 9.657 9.921 9.657 9.806 9,033,474 +0.15(+1.55%)
Jun 29, 2012 9.886 9.939 9.630 9.657 12,925,184 -0.19(-1.88%)
Jun 28, 2012 9.789 9.859 9.454 9.842 10,939,710 +0.08(+0.81%)
Jun 27, 2012 9.789 10.04 9.546 9.762 13,785,846 -0.06(-0.63%)
Jun 26, 2012 9.233 9.903 9.180 9.824 24,728,106 +0.55(+5.89%)
Jun 25, 2012 9.701 9.736 9.198 9.277 14,560,399 -0.46(-4.71%)
Jun 22, 2012 9.859 9.983 9.674 9.736 9,569,607 -0.17(-1.69%)
Jun 21, 2012 9.886 9.992 9.683 9.903 19,894,270 +0.02(+0.18%)
Jun 20, 2012 9.560 9.886 9.454 9.886 14,968,335 +0.26(+2.75%)
Jun 19, 2012 9.348 9.665 9.330 9.621 9,085,889 +0.25(+2.63%)
Jun 18, 2012 9.039 9.374 8.960 9.374 10,736,756 +0.33(+3.61%)
Jun 15, 2012 9.145 9.233 8.880 9.048 9,260,639 -0.17(-1.82%)
Jun 14, 2012 9.083 9.436 9.048 9.216 9,770,674 +0.14(+1.55%)
Jun 13, 2012 8.960 9.304 8.819 9.074 18,966,850 +0.22(+2.49%)
Jun 12, 2012 9.030 9.207 8.819 8.854 14,518,281 -0.11(-1.28%)
Jun 11, 2012 9.330 9.339 8.951 8.969 13,028,699 -0.19(-2.02%)
Jun 08, 2012 8.872 9.269 8.722 9.154 22,718,448 +0.09(+0.97%)
Jun 07, 2012 9.418 9.586 9.066 9.066 17,912,082 -0.29(-3.11%)
Jun 06, 2012 9.436 9.515 9.216 9.357 16,773,025 +0.03(+0.28%)
Jun 05, 2012 9.127 9.374 9.119 9.330 12,717,584 +0.35(+3.93%)
Jun 04, 2012 10.03 10.04 8.916 8.977 33,653,312 -1.17(-11.56%)
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.