Skip to main content

Delta Air Lines (NY: DAL )

47.65 +0.73 (+1.56%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.17 11.42 11.11 11.33 7,515,774 +0.23(+2.05%)
Feb 25, 2010 11.03 11.17 10.84 11.10 7,443,748 -0.08(-0.71%)
Feb 24, 2010 11.07 11.20 10.92 11.18 7,862,505 +0.10(+0.87%)
Feb 23, 2010 11.17 11.34 10.95 11.09 6,380,876 -0.08(-0.71%)
Feb 22, 2010 11.17 11.59 11.12 11.17 11,201,639 +0.04(+0.32%)
Feb 19, 2010 10.95 11.17 10.95 11.13 5,492,009 +0.12(+1.12%)
Feb 18, 2010 11.06 11.24 10.88 11.01 8,206,039 -0.16(-1.41%)
Feb 17, 2010 10.81 11.23 10.81 11.17 11,768,029 +0.22(+2.00%)
Feb 16, 2010 10.81 11.07 10.79 10.95 9,104,691 +0.20(+1.88%)
Feb 12, 2010 10.25 10.74 10.74 10.74 14,558,100 +0.37(+3.55%)
Feb 11, 2010 10.22 10.72 10.16 10.38 16,556,918 +0.22(+2.16%)
Feb 10, 2010 10.76 10.81 10.08 10.16 22,190,864 -0.71(-6.54%)
Feb 09, 2010 10.11 11.01 10.11 10.87 27,339,174 +0.99(+10.04%)
Feb 08, 2010 9.920 10.17 9.771 9.876 10,599,212 -0.04(-0.35%)
Feb 05, 2010 10.01 10.29 9.586 9.911 22,808,156 -0.14(-1.40%)
Feb 04, 2010 10.34 10.55 9.929 10.05 19,466,428 -0.84(-7.73%)
Feb 03, 2010 11.32 11.32 10.81 10.89 10,956,260 -0.42(-3.72%)
Feb 02, 2010 11.23 11.46 11.10 11.31 14,767,307 +0.36(+3.24%)
Feb 01, 2010 10.85 11.09 10.81 10.96 11,077,072 +0.23(+2.17%)
Jan 29, 2010 11.23 11.54 10.69 10.73 22,002,216 -0.37(-3.32%)
Jan 28, 2010 11.60 11.88 11.08 11.10 19,874,750 -0.45(-3.88%)
Jan 27, 2010 11.41 11.79 11.24 11.54 28,027,422 +0.01(+0.08%)
Jan 26, 2010 11.21 11.75 11.14 11.53 18,573,678 -0.16(-1.35%)
Jan 25, 2010 11.74 11.97 11.36 11.69 22,004,320 +0.04(+0.30%)
Jan 22, 2010 11.67 12.04 11.32 11.66 25,403,024 -0.13(-1.12%)
Jan 21, 2010 11.84 12.01 11.53 11.79 28,126,490 +0.03(+0.22%)
Jan 20, 2010 11.38 11.83 11.13 11.76 22,955,412 +0.33(+2.92%)
Jan 19, 2010 11.23 11.66 11.22 11.43 11,215,062 +0.25(+2.28%)
Jan 15, 2010 11.56 11.17 11.17 11.17 10,406,706 -0.38(-3.26%)
Jan 14, 2010 11.16 11.67 11.13 11.55 13,712,270 +0.28(+2.49%)
Jan 13, 2010 10.99 11.37 10.88 11.27 13,411,776 +0.27(+2.47%)
Jan 12, 2010 11.11 11.32 10.80 11.00 14,714,139 -0.22(-1.95%)
Jan 11, 2010 10.82 11.31 10.64 11.22 18,493,660 +0.28(+2.57%)
Jan 08, 2010 11.07 11.27 10.57 10.94 28,035,860 -0.19(-1.73%)
Jan 07, 2010 10.58 11.28 10.57 11.13 22,591,390 +0.51(+4.79%)
Jan 06, 2010 10.52 10.74 10.39 10.62 17,080,200 +0.01(+0.08%)
Jan 05, 2010 9.929 10.82 9.902 10.61 28,578,854 +0.77(+7.84%)
Jan 04, 2010 9.841 10.03 9.604 9.841 16,512,165 -0.14(-1.41%)
Dec 31, 2009 9.911 9.981 9.981 9.981 9,958,399 +0.01(+0.09%)
Dec 30, 2009 9.876 9.999 9.692 9.972 9,682,605 +0.04(+0.35%)
Dec 29, 2009 9.762 9.990 9.674 9.937 10,526,121 +0.04(+0.35%)
Dec 28, 2009 10.03 10.10 9.744 9.902 15,541,842 -0.42(-4.08%)
Dec 24, 2009 10.40 10.46 10.19 10.32 3,934,624 -0.04(-0.34%)
Dec 23, 2009 10.31 10.49 10.04 10.36 9,949,000 +0.02(+0.17%)
Dec 22, 2009 10.09 10.60 10.09 10.34 20,132,528 +0.35(+3.51%)
Dec 21, 2009 9.823 10.23 9.823 9.990 15,132,715 -0.24(-2.32%)
Dec 18, 2009 10.16 10.23 9.551 10.23 23,610,398 +0.05(+0.52%)
Dec 17, 2009 10.12 10.52 9.981 10.17 13,949,143 +0.39(+4.04%)
Dec 16, 2009 9.683 10.24 9.560 9.779 17,044,928 +0.18(+1.83%)
Dec 15, 2009 9.429 9.771 9.306 9.604 16,728,308 -0.12(-1.26%)
Dec 14, 2009 9.736 9.779 9.551 9.727 24,110,020 -0.14(-1.42%)
Dec 11, 2009 8.709 10.04 8.709 9.867 49,492,764 +1.20(+13.87%)
Dec 10, 2009 8.666 8.788 8.578 8.666 9,842,095 +0.01(+0.10%)
Dec 09, 2009 8.630 8.771 8.455 8.657 10,482,586 -0.01(-0.10%)
Dec 08, 2009 8.780 9.008 8.630 8.666 17,529,418 -0.25(-2.76%)
Dec 07, 2009 8.473 9.051 8.271 8.911 23,317,492 +0.19(+2.21%)
Dec 04, 2009 8.332 8.762 8.245 8.718 24,421,028 +0.49(+5.97%)
Dec 03, 2009 8.113 8.227 7.911 8.227 12,641,617 +0.08(+0.97%)
Dec 02, 2009 7.631 8.157 7.631 8.148 20,702,594 +0.59(+7.77%)
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.