Delta Air Lines (NY: DAL )

44.52 USD -0.91 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 15.90 17.00 15.90 16.82 3,900,100 +0.67(+4.15%)
Jan 30, 2008 15.95 16.66 15.92 16.15 4,750,865 +0.14(+0.87%)
Jan 29, 2008 16.16 16.55 15.83 16.01 4,795,460 -0.10(-0.62%)
Jan 28, 2008 16.21 16.69 15.91 16.11 3,283,600 -0.10(-0.62%)
Jan 25, 2008 16.00 16.50 15.56 16.21 3,093,305 +0.22(+1.38%)
Jan 24, 2008 15.98 16.21 15.60 15.99 3,163,185 +0.01(+0.06%)
Jan 23, 2008 14.21 16.24 14.00 15.98 3,332,917 +1.13(+7.61%)
Jan 22, 2008 13.70 15.39 13.70 14.85 4,544,437 -0.29(-1.92%)
Jan 21, 2008 15.58 15.64 14.87 15.14 0 +0.00(+0.00%)
Jan 18, 2008 15.58 15.64 14.87 15.14 2,418,282 -0.05(-0.33%)
Jan 17, 2008 16.10 16.47 14.68 15.19 4,649,535 -0.81(-5.06%)
Jan 16, 2008 16.00 16.22 14.83 16.00 6,174,994 +0.02(+0.13%)
Jan 15, 2008 15.35 16.44 15.30 15.98 6,826,652 +0.68(+4.44%)
Jan 14, 2008 15.70 15.85 14.95 15.30 3,313,731 -0.18(-1.16%)
Jan 11, 2008 16.20 16.50 14.77 15.48 7,343,609 -0.50(-3.13%)
Jan 10, 2008 14.06 16.93 13.80 15.98 17,948,481 +2.46(+18.20%)
Jan 09, 2008 12.60 13.85 11.76 13.52 8,360,958 +1.75(+14.87%)
Jan 08, 2008 13.30 13.55 11.50 11.77 9,311,111 -1.62(-12.10%)
Jan 07, 2008 13.43 13.74 12.81 13.39 4,133,177 +0.02(+0.15%)
Jan 04, 2008 13.39 13.62 12.66 13.37 7,777,392 -0.28(-2.05%)
Jan 03, 2008 13.69 13.97 13.50 13.65 7,725,899 -0.14(-1.02%)
Jan 02, 2008 14.73 14.79 13.58 13.79 6,351,796 -1.10(-7.39%)
Jan 01, 2008 14.64 15.25 14.50 14.89 2,783,559 +0.00(+0.00%)
Dec 31, 2007 14.64 15.25 14.50 14.89 2,783,559 +0.29(+1.99%)
Dec 28, 2007 14.46 14.85 14.28 14.60 2,671,357 +0.18(+1.25%)
Dec 27, 2007 14.73 14.73 14.20 14.42 3,084,600 -0.36(-2.44%)
Dec 26, 2007 15.01 15.01 14.47 14.78 1,801,039 -0.33(-2.18%)
Dec 24, 2007 15.10 15.45 14.69 15.11 1,342,695 +0.03(+0.20%)
Dec 21, 2007 14.37 15.18 14.12 15.08 3,425,443 +0.70(+4.87%)
Dec 20, 2007 14.75 14.92 14.07 14.38 3,701,086 -0.36(-2.44%)
Dec 19, 2007 14.28 14.88 14.04 14.74 2,882,199 +0.57(+4.02%)
Dec 18, 2007 14.70 14.73 14.11 14.17 5,104,060 -0.36(-2.48%)
Dec 17, 2007 15.61 15.63 14.50 14.53 4,956,000 -1.07(-6.86%)
Dec 14, 2007 15.56 15.83 14.45 15.60 4,804,902 +0.25(+1.63%)
Dec 13, 2007 15.55 16.45 14.94 15.35 6,570,302 -0.39(-2.48%)
Dec 12, 2007 17.20 17.21 14.83 15.74 7,499,388 -1.29(-7.57%)
Dec 11, 2007 18.34 18.34 16.96 17.03 3,213,661 -1.21(-6.63%)
Dec 10, 2007 18.86 18.86 18.10 18.24 2,739,700 -0.46(-2.46%)
Dec 07, 2007 18.50 19.45 18.50 18.70 4,594,500 +0.32(+1.74%)
Dec 06, 2007 18.32 18.78 18.20 18.38 2,876,968 +0.08(+0.44%)
Dec 05, 2007 18.65 18.77 18.22 18.30 2,176,320 -0.31(-1.67%)
Dec 04, 2007 18.65 18.98 17.86 18.61 6,339,810 -0.97(-4.95%)
Dec 03, 2007 19.75 20.00 18.94 19.58 2,688,810 -0.18(-0.91%)
Nov 30, 2007 19.18 19.87 19.08 19.76 6,946,331 +1.13(+6.07%)
Nov 29, 2007 18.69 19.17 18.12 18.63 3,546,716 -0.14(-0.75%)
Nov 28, 2007 17.67 19.02 17.45 18.77 5,421,806 +1.21(+6.89%)
Nov 27, 2007 18.20 18.39 17.25 17.56 2,607,275 +0.08(+0.46%)
Nov 26, 2007 18.35 18.48 17.27 17.48 2,520,600 -0.67(-3.69%)
Nov 23, 2007 18.25 18.56 18.04 18.15 1,118,562 +0.24(+1.34%)
Nov 21, 2007 17.10 18.10 16.27 17.91 4,742,880 +0.46(+2.64%)
Nov 20, 2007 18.73 18.85 17.03 17.45 5,969,900 -1.56(-8.21%)
Nov 19, 2007 19.50 19.75 18.89 19.01 3,604,775 -0.96(-4.81%)
Nov 16, 2007 19.91 20.49 19.26 19.97 6,111,718 +0.13(+0.66%)
Nov 15, 2007 19.52 20.46 19.16 19.84 8,292,041 +0.32(+1.64%)
Nov 14, 2007 18.70 21.10 17.87 19.52 17,352,700 +0.77(+4.11%)
Nov 13, 2007 18.33 19.12 18.08 18.75 3,435,700 +0.87(+4.87%)
Nov 12, 2007 16.88 17.96 16.77 17.88 4,727,846 +1.38(+8.36%)
Nov 09, 2007 16.50 17.14 16.40 16.50 3,749,912 -0.50(-2.94%)
Nov 08, 2007 17.45 17.53 16.20 17.00 7,390,565 -0.45(-2.58%)
Nov 07, 2007 18.47 18.49 16.96 17.45 6,915,413 -1.06(-5.73%)
Nov 06, 2007 19.50 19.85 18.12 18.51 3,132,080 -1.00(-5.13%)
Nov 05, 2007 19.80 20.09 19.27 19.51 1,633,850 -0.42(-2.11%)
Nov 02, 2007 20.22 20.29 19.68 19.93 1,623,200 -0.27(-1.34%)
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.