Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.93 15.28 14.77 15.12 13,634,190 +0.17(+1.12%)
Apr 29, 2013 14.76 15.08 14.71 14.95 12,416,701 +0.12(+0.83%)
Apr 26, 2013 14.42 14.88 14.37 14.82 13,034,765 +0.46(+3.19%)
Apr 25, 2013 14.56 14.90 14.36 14.37 23,565,900 -0.16(-1.09%)
Apr 24, 2013 14.66 14.77 14.39 14.52 12,635,977 -0.22(-1.49%)
Apr 23, 2013 13.17 14.77 13.09 14.74 31,822,912 +1.39(+10.44%)
Apr 22, 2013 13.52 13.85 13.15 13.35 19,393,490 -0.11(-0.79%)
Apr 19, 2013 13.42 13.64 13.10 13.46 10,236,389 +0.10(+0.73%)
Apr 18, 2013 13.70 13.70 13.29 13.36 16,350,600 -0.34(-2.45%)
Apr 17, 2013 13.84 13.85 13.40 13.70 25,293,338 -0.30(-2.14%)
Apr 16, 2013 13.58 14.01 13.47 14.00 13,077,250 +0.85(+6.44%)
Apr 15, 2013 13.74 13.84 12.97 13.15 17,458,766 -0.50(-3.68%)
Apr 12, 2013 13.66 14.03 13.57 13.65 9,640,862 -0.06(-0.45%)
Apr 11, 2013 13.45 13.88 13.45 13.71 13,400,652 +0.26(+1.97%)
Apr 10, 2013 13.16 13.51 13.11 13.45 13,494,322 +0.40(+3.04%)
Apr 09, 2013 13.38 13.44 13.01 13.05 17,003,284 -0.11(-0.87%)
Apr 08, 2013 12.88 13.21 12.70 13.17 13,986,121 +0.48(+3.75%)
Apr 05, 2013 12.38 12.89 12.29 12.69 43,672,680 -0.32(-2.44%)
Apr 04, 2013 12.72 13.10 12.71 13.01 18,282,786 +0.17(+1.31%)
Apr 03, 2013 13.21 13.35 12.58 12.84 29,930,496 -0.34(-2.54%)
Apr 02, 2013 13.58 13.74 13.03 13.18 46,528,152 -1.16(-8.06%)
Apr 01, 2013 14.49 14.94 14.33 14.33 12,357,407 -0.23(-1.57%)
Mar 28, 2013 14.72 14.94 14.52 14.56 11,475,656 -0.07(-0.48%)
Mar 27, 2013 14.44 14.78 14.36 14.63 8,982,817 +0.04(+0.24%)
Mar 26, 2013 14.55 14.72 14.37 14.60 11,345,581 +0.21(+1.47%)
Mar 25, 2013 14.80 14.89 14.30 14.38 12,888,340 -0.35(-2.39%)
Mar 22, 2013 15.02 15.03 14.63 14.74 11,508,020 -0.11(-0.77%)
Mar 21, 2013 14.94 15.21 14.84 14.85 12,160,132 -0.20(-1.35%)
Mar 20, 2013 14.74 15.07 14.62 15.05 14,828,674 +0.47(+3.20%)
Mar 19, 2013 14.48 14.75 14.37 14.59 10,371,015 +0.24(+1.66%)
Mar 18, 2013 13.96 14.45 13.89 14.35 9,065,614 +0.24(+1.69%)
Mar 15, 2013 14.24 14.31 13.95 14.11 17,236,486 -0.25(-1.72%)
Mar 14, 2013 14.41 14.53 14.26 14.36 10,488,098 -0.07(-0.49%)
Mar 13, 2013 14.07 14.47 14.07 14.43 13,012,666 +0.29(+2.06%)
Mar 12, 2013 14.29 14.37 14.08 14.14 10,876,930 -0.18(-1.23%)
Mar 11, 2013 14.15 14.48 13.91 14.31 13,173,315 -0.01(-0.06%)
Mar 08, 2013 14.23 14.46 13.94 14.32 20,440,352 +0.30(+2.14%)
Mar 07, 2013 13.85 14.05 13.75 14.02 7,307,220 +0.20(+1.47%)
Mar 06, 2013 14.11 14.17 13.64 13.82 14,542,619 -0.17(-1.20%)
Mar 05, 2013 13.85 14.05 13.82 13.99 13,911,229 +0.19(+1.34%)
Mar 04, 2013 13.01 14.01 12.88 13.80 28,807,444 +0.73(+5.60%)
Mar 01, 2013 12.58 13.30 12.58 13.07 18,178,854 +0.48(+3.85%)
Feb 28, 2013 12.65 12.72 12.55 12.58 8,531,192 +0.00(+0.00%)
Feb 27, 2013 12.25 12.65 12.21 12.58 9,011,040 +0.33(+2.66%)
Feb 26, 2013 12.29 12.35 11.99 12.26 12,986,101 +0.13(+1.09%)
Feb 22, 2013 11.96 12.14 11.81 12.13 9,596,276 +0.17(+1.40%)
Feb 21, 2013 12.31 12.34 11.61 11.96 24,031,504 -0.23(-1.88%)
Feb 20, 2013 12.60 12.63 12.15 12.19 15,678,786 -0.42(-3.36%)
Feb 19, 2013 12.70 12.89 12.52 12.61 13,886,646 -0.13(-1.04%)
Feb 15, 2013 12.67 12.84 12.62 12.74 16,158,147 +0.19(+1.47%)
Feb 14, 2013 12.88 12.95 12.36 12.56 20,317,892 -0.48(-3.65%)
Feb 13, 2013 12.85 13.05 12.79 13.03 8,198,852 +0.25(+1.93%)
Feb 12, 2013 12.91 13.04 12.75 12.79 8,104,069 -0.17(-1.29%)
Feb 11, 2013 12.93 13.14 12.88 12.95 8,599,605 +0.06(+0.48%)
Feb 08, 2013 13.03 13.12 12.80 12.89 10,429,067 -0.21(-1.62%)
Feb 07, 2013 12.78 13.13 12.75 13.10 18,920,526 +0.34(+2.70%)
Feb 06, 2013 12.27 12.78 12.27 12.76 18,704,204 +0.54(+4.40%)
Feb 04, 2013 12.03 12.30 11.85 12.22 11,386,947 +0.04(+0.29%)
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.