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

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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 (%)
Oct 31, 2011 7.376 7.481 7.332 7.473 8,965,240 +0.01(+0.12%)
Oct 28, 2011 7.499 7.569 7.411 7.464 8,787,141 -0.11(-1.50%)
Oct 27, 2011 7.718 7.762 7.446 7.578 13,486,904 +0.07(+0.93%)
Oct 26, 2011 7.560 7.587 7.341 7.508 13,532,547 +0.11(+1.42%)
Oct 25, 2011 7.587 7.613 7.289 7.403 22,042,034 -0.40(-5.17%)
Oct 24, 2011 7.631 7.876 7.545 7.806 11,311,352 +0.21(+2.77%)
Oct 21, 2011 7.683 7.718 7.385 7.596 10,636,137 -0.04(-0.46%)
Oct 20, 2011 7.420 7.631 7.332 7.631 9,265,775 +0.18(+2.35%)
Oct 19, 2011 7.587 7.635 7.332 7.455 9,232,918 -0.18(-2.41%)
Oct 18, 2011 7.359 7.718 7.315 7.639 13,069,764 +0.27(+3.69%)
Oct 17, 2011 7.587 7.666 7.271 7.367 10,753,433 -0.15(-1.98%)
Oct 14, 2011 7.674 7.718 7.411 7.517 10,547,653 -0.10(-1.27%)
Oct 13, 2011 7.297 7.666 7.210 7.613 16,872,668 +0.23(+3.09%)
Oct 12, 2011 7.201 7.499 7.192 7.385 13,368,076 +0.18(+2.56%)
Oct 11, 2011 6.990 7.332 6.990 7.201 13,968,729 +0.14(+1.99%)
Oct 10, 2011 6.946 7.113 6.920 7.060 13,908,630 +0.22(+3.21%)
Oct 07, 2011 6.929 7.078 6.745 6.841 15,763,048 +0.02(+0.26%)
Oct 06, 2011 6.789 6.868 6.723 6.824 12,786,198 +0.31(+4.71%)
Oct 05, 2011 6.411 6.604 6.297 6.517 14,001,446 +0.12(+1.92%)
Oct 04, 2011 5.990 6.394 5.859 6.394 25,061,540 +0.56(+9.62%)
Oct 03, 2011 6.482 6.578 5.824 5.833 39,454,256 -0.75(-11.33%)
Sep 30, 2011 6.894 6.903 6.561 6.578 16,886,790 -0.39(-5.66%)
Sep 29, 2011 7.227 7.271 6.885 6.973 10,967,571 -0.14(-1.97%)
Sep 28, 2011 7.060 7.218 6.990 7.113 10,843,208 -0.03(-0.37%)
Sep 27, 2011 7.429 7.446 7.104 7.139 11,060,951 -0.14(-1.93%)
Sep 26, 2011 7.227 7.376 7.060 7.280 13,927,321 +0.11(+1.59%)
Sep 23, 2011 6.596 7.227 6.587 7.166 21,722,246 +0.52(+7.78%)
Sep 22, 2011 6.780 6.990 6.596 6.648 20,954,456 -0.37(-5.25%)
Sep 21, 2011 7.332 7.455 6.999 7.017 10,533,839 -0.32(-4.42%)
Sep 20, 2011 7.367 7.446 7.262 7.341 8,636,321 +0.05(+0.72%)
Sep 19, 2011 7.139 7.367 7.087 7.289 8,312,883 -0.08(-1.07%)
Sep 16, 2011 7.376 7.517 7.350 7.367 10,028,838 -0.05(-0.71%)
Sep 15, 2011 7.429 7.490 7.297 7.420 16,277,692 +0.06(+0.83%)
Sep 14, 2011 7.166 7.499 7.052 7.359 25,049,286 +0.35(+5.01%)
Sep 13, 2011 6.473 7.104 6.354 7.008 26,067,098 +0.54(+8.27%)
Sep 12, 2011 6.280 6.490 6.218 6.473 11,263,340 +0.18(+2.79%)
Sep 09, 2011 6.368 6.587 6.245 6.297 7,291,799 -0.11(-1.78%)
Sep 08, 2011 6.464 6.569 6.359 6.411 6,433,035 -0.14(-2.14%)
Sep 07, 2011 6.324 6.561 6.280 6.552 7,692,011 +0.30(+4.77%)
Sep 06, 2011 6.210 6.350 6.192 6.254 9,133,185 -0.12(-1.93%)
Sep 02, 2011 6.368 6.561 6.315 6.376 8,836,158 -0.13(-2.02%)
Sep 01, 2011 6.622 6.718 6.508 6.508 15,264,422 -0.10(-1.46%)
Aug 31, 2011 6.771 6.850 6.552 6.604 16,155,565 -0.07(-1.05%)
Aug 30, 2011 6.534 6.797 6.473 6.675 10,885,649 +0.10(+1.47%)
Aug 29, 2011 6.306 6.587 6.306 6.578 11,005,034 +0.33(+5.34%)
Aug 26, 2011 5.894 6.271 5.876 6.245 15,166,001 +0.25(+4.25%)
Aug 25, 2011 6.227 6.394 5.885 5.990 27,979,822 -0.37(-5.79%)
Aug 24, 2011 6.315 6.429 6.192 6.359 11,980,287 -0.01(-0.14%)
Aug 23, 2011 6.403 6.425 6.183 6.368 15,479,427 +0.04(+0.55%)
Aug 22, 2011 6.596 6.710 6.290 6.333 24,158,658 +0.01(+0.14%)
Aug 19, 2011 6.350 6.789 6.293 6.324 15,111,214 -0.16(-2.44%)
Aug 18, 2011 6.552 6.569 6.324 6.482 18,461,364 -0.36(-5.26%)
Aug 17, 2011 6.701 6.876 6.613 6.841 16,280,758 +0.12(+1.83%)
Aug 16, 2011 6.376 6.938 6.333 6.718 27,083,448 +0.30(+4.64%)
Aug 15, 2011 6.183 6.499 6.148 6.420 15,317,272 +0.31(+5.02%)
Aug 12, 2011 6.271 6.359 6.026 6.113 12,919,559 +0.00(+0.00%)
Aug 11, 2011 5.947 6.183 5.833 6.113 14,416,876 +0.25(+4.34%)
Aug 10, 2011 5.999 6.043 5.789 5.859 16,122,898 -0.35(-5.65%)
Aug 09, 2011 5.648 6.236 5.789 6.210 21,098,028 +0.40(+6.95%)
Aug 08, 2011 5.648 6.052 5.622 5.806 29,627,376 -0.31(-5.02%)
Aug 05, 2011 6.385 6.385 5.771 6.113 33,678,728 -0.04(-0.71%)
Aug 04, 2011 6.604 6.718 6.122 6.157 25,446,724 -0.46(-7.02%)
Aug 03, 2011 6.613 6.657 6.218 6.622 37,574,380 +0.11(+1.62%)
Aug 02, 2011 6.885 6.885 6.490 6.517 20,390,932 -0.32(-4.74%)
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.