Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.701 9.385 8.657 9.104 25,817,030 +0.27(+3.08%)
Apr 28, 2011 8.806 8.885 8.604 8.832 14,471,512 +0.02(+0.20%)
Apr 27, 2011 8.604 8.937 8.595 8.815 22,964,936 +0.05(+0.60%)
Apr 26, 2011 8.131 8.823 8.078 8.762 48,695,216 +0.87(+11.00%)
Apr 25, 2011 8.008 8.104 7.894 7.894 14,576,808 -0.04(-0.55%)
Apr 21, 2011 7.911 8.052 7.894 7.938 10,952,827 -0.02(-0.22%)
Apr 20, 2011 7.999 8.060 7.815 7.955 24,842,646 -0.05(-0.66%)
Apr 19, 2011 8.060 8.104 7.916 8.008 12,234,302 -0.01(-0.11%)
Apr 18, 2011 8.131 8.262 7.902 8.017 26,438,876 -0.10(-1.19%)
Apr 15, 2011 8.192 8.288 8.003 8.113 17,964,410 -0.09(-1.07%)
Apr 14, 2011 8.385 8.429 8.087 8.201 12,355,800 -0.20(-2.40%)
Apr 13, 2011 8.692 8.762 8.341 8.402 18,425,516 -0.25(-2.84%)
Apr 12, 2011 8.227 8.884 8.227 8.648 47,805,888 +0.38(+4.56%)
Apr 11, 2011 7.894 8.350 7.885 8.271 28,375,754 +0.34(+4.31%)
Apr 08, 2011 8.218 8.227 7.832 7.929 26,393,130 -0.32(-3.93%)
Apr 07, 2011 8.411 8.429 8.183 8.253 15,342,655 -0.16(-1.88%)
Apr 06, 2011 8.587 8.587 8.166 8.411 23,940,342 -0.10(-1.13%)
Apr 05, 2011 8.587 8.613 8.499 8.508 15,757,619 -0.11(-1.32%)
Apr 04, 2011 8.587 8.666 8.508 8.622 9,932,554 +0.01(+0.10%)
Apr 01, 2011 8.674 8.718 8.569 8.613 10,473,517 +0.02(+0.20%)
Mar 31, 2011 8.630 8.753 8.516 8.595 13,104,608 -0.12(-1.41%)
Mar 30, 2011 8.648 8.823 8.604 8.718 19,008,578 +0.13(+1.53%)
Mar 29, 2011 8.736 8.771 8.552 8.587 14,973,234 -0.11(-1.21%)
Mar 28, 2011 8.736 8.788 8.622 8.692 16,596,383 +0.10(+1.12%)
Mar 25, 2011 8.841 8.894 8.595 8.595 22,216,248 -0.18(-2.10%)
Mar 24, 2011 8.701 8.841 8.648 8.780 23,051,146 +0.09(+1.01%)
Mar 23, 2011 8.709 8.854 8.534 8.692 20,855,880 -0.08(-0.90%)
Mar 22, 2011 9.016 9.051 8.701 8.771 22,444,600 -0.15(-1.67%)
Mar 21, 2011 8.880 9.034 8.858 8.920 19,022,414 -0.06(-0.68%)
Mar 18, 2011 8.929 9.113 8.841 8.981 26,594,006 +0.33(+3.85%)
Mar 17, 2011 9.104 9.209 8.622 8.648 27,504,570 -0.30(-3.33%)
Mar 16, 2011 9.385 9.429 8.894 8.946 20,629,820 -0.43(-4.58%)
Mar 15, 2011 9.358 9.622 9.332 9.376 17,096,650 -0.25(-2.55%)
Mar 14, 2011 9.806 9.867 9.490 9.622 12,934,640 -0.23(-2.32%)
Mar 11, 2011 9.893 10.21 9.779 9.850 22,117,272 +0.04(+0.45%)
Mar 10, 2011 9.525 10.05 9.367 9.806 32,586,280 +0.26(+2.76%)
Mar 09, 2011 9.420 9.578 9.332 9.543 16,038,029 -0.17(-1.72%)
Mar 08, 2011 8.920 9.797 8.873 9.709 36,572,768 +0.86(+9.71%)
Mar 07, 2011 8.780 8.955 8.692 8.850 26,854,506 +0.16(+1.82%)
Mar 04, 2011 9.016 9.016 8.657 8.692 20,401,444 -0.31(-3.41%)
Mar 03, 2011 9.157 9.279 8.841 8.999 39,431,388 +0.10(+1.08%)
Mar 02, 2011 9.323 9.472 8.876 8.902 27,142,066 -0.40(-4.34%)
Mar 01, 2011 9.876 9.876 9.297 9.306 18,443,182 -0.55(-5.60%)
Feb 28, 2011 9.674 9.929 9.657 9.858 23,939,356 +0.11(+1.08%)
Feb 25, 2011 9.867 9.902 9.648 9.753 19,090,140 -0.01(-0.09%)
Feb 24, 2011 9.464 9.920 9.358 9.762 29,073,894 +0.10(+1.00%)
Feb 23, 2011 9.323 9.718 9.095 9.665 40,819,816 +0.25(+2.61%)
Feb 22, 2011 9.639 9.639 9.165 9.420 38,859,720 -0.67(-6.61%)
Feb 18, 2011 10.30 10.30 9.999 10.09 15,062,013 -0.13(-1.29%)
Feb 17, 2011 10.39 10.41 10.17 10.22 14,797,983 -0.15(-1.44%)
Feb 16, 2011 10.48 10.64 10.27 10.37 14,126,482 -0.07(-0.67%)
Feb 15, 2011 10.33 10.52 10.23 10.44 12,772,318 +0.07(+0.68%)
Feb 14, 2011 10.44 10.53 10.20 10.37 14,763,862 -0.07(-0.67%)
Feb 11, 2011 10.22 10.55 10.18 10.44 19,299,214 +0.18(+1.80%)
Feb 10, 2011 10.18 10.33 10.11 10.25 17,937,506 -0.04(-0.43%)
Feb 09, 2011 10.42 10.45 10.30 10.30 32,695,250 -0.11(-1.01%)
Feb 08, 2011 10.18 10.51 10.17 10.40 17,298,232 +0.27(+2.68%)
Feb 07, 2011 10.08 10.26 10.04 10.13 15,904,573 +0.13(+1.32%)
Feb 04, 2011 10.11 10.13 9.955 9.999 17,102,336 -0.11(-1.13%)
Feb 03, 2011 10.01 10.40 9.990 10.11 17,757,776 +0.16(+1.59%)
Feb 02, 2011 10.24 10.29 9.929 9.955 16,190,026 -0.39(-3.73%)
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.