Skip to main content

Delta Air Lines (NY: DAL )

35.71 +0.33 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.812 9.505 8.768 9.221 25,490,632 +0.28(+3.08%)
Apr 28, 2011 8.919 8.999 8.714 8.945 14,288,552 +0.02(+0.20%)
Apr 27, 2011 8.714 9.052 8.705 8.928 22,674,594 +0.05(+0.60%)
Apr 26, 2011 8.235 8.936 8.181 8.874 48,079,572 +0.88(+11.00%)
Apr 25, 2011 8.110 8.208 7.995 7.995 14,392,517 -0.04(-0.55%)
Apr 21, 2011 8.013 8.155 7.995 8.039 10,814,352 -0.02(-0.22%)
Apr 20, 2011 8.101 8.164 7.915 8.057 24,528,566 -0.05(-0.66%)
Apr 19, 2011 8.164 8.208 8.017 8.110 12,079,627 -0.01(-0.11%)
Apr 18, 2011 8.235 8.368 8.004 8.119 26,104,616 -0.10(-1.19%)
Apr 15, 2011 8.297 8.395 8.106 8.217 17,737,290 -0.09(-1.07%)
Apr 14, 2011 8.492 8.537 8.190 8.306 12,199,588 -0.20(-2.40%)
Apr 13, 2011 8.803 8.874 8.448 8.510 18,192,566 -0.25(-2.84%)
Apr 12, 2011 8.332 8.998 8.332 8.759 47,201,488 +0.38(+4.56%)
Apr 11, 2011 7.995 8.457 7.986 8.377 28,017,006 +0.35(+4.31%)
Apr 08, 2011 8.323 8.332 7.933 8.030 26,059,446 -0.33(-3.93%)
Apr 07, 2011 8.519 8.537 8.288 8.359 15,148,681 -0.16(-1.88%)
Apr 06, 2011 8.697 8.697 8.270 8.519 23,637,668 -0.10(-1.13%)
Apr 05, 2011 8.697 8.723 8.608 8.617 15,558,399 -0.12(-1.32%)
Apr 04, 2011 8.697 8.777 8.617 8.732 9,806,979 +0.01(+0.10%)
Apr 01, 2011 8.785 8.830 8.679 8.723 10,341,103 +0.02(+0.20%)
Mar 31, 2011 8.741 8.865 8.625 8.705 12,938,930 -0.12(-1.41%)
Mar 30, 2011 8.759 8.936 8.714 8.830 18,768,256 +0.13(+1.53%)
Mar 29, 2011 8.848 8.883 8.661 8.697 14,783,931 -0.11(-1.21%)
Mar 28, 2011 8.848 8.901 8.732 8.803 16,386,558 +0.10(+1.12%)
Mar 25, 2011 8.954 9.007 8.705 8.705 21,935,372 -0.19(-2.10%)
Mar 24, 2011 8.812 8.954 8.759 8.892 22,759,716 +0.09(+1.01%)
Mar 23, 2011 8.821 8.967 8.643 8.803 20,592,204 -0.08(-0.90%)
Mar 22, 2011 9.132 9.167 8.812 8.883 22,160,836 -0.15(-1.67%)
Mar 21, 2011 8.994 9.150 8.972 9.034 18,781,918 -0.06(-0.68%)
Mar 18, 2011 9.043 9.230 8.954 9.096 26,257,784 +0.34(+3.85%)
Mar 17, 2011 9.221 9.327 8.732 8.759 27,156,834 -0.30(-3.33%)
Mar 16, 2011 9.505 9.549 9.007 9.061 20,369,002 -0.44(-4.58%)
Mar 15, 2011 9.478 9.745 9.452 9.496 16,880,500 -0.25(-2.55%)
Mar 14, 2011 9.931 9.993 9.612 9.745 12,771,110 -0.23(-2.32%)
Mar 11, 2011 10.02 10.34 9.905 9.976 21,837,648 +0.04(+0.45%)
Mar 10, 2011 9.647 10.18 9.487 9.931 32,174,298 +0.27(+2.76%)
Mar 09, 2011 9.540 9.700 9.452 9.665 15,835,264 -0.17(-1.72%)
Mar 08, 2011 9.034 9.922 8.987 9.834 36,110,384 +0.87(+9.71%)
Mar 07, 2011 8.892 9.070 8.803 8.963 26,514,990 +0.16(+1.82%)
Mar 04, 2011 9.132 9.132 8.768 8.803 20,143,512 -0.31(-3.41%)
Mar 03, 2011 9.274 9.398 8.954 9.114 38,932,868 +0.10(+1.08%)
Mar 02, 2011 9.443 9.594 8.990 9.016 26,798,914 -0.41(-4.34%)
Mar 01, 2011 10.00 10.00 9.416 9.425 18,210,008 -0.56(-5.61%)
Feb 28, 2011 9.798 10.06 9.780 9.985 23,636,696 +0.11(+1.08%)
Feb 25, 2011 9.993 10.03 9.771 9.878 18,848,788 -0.01(-0.09%)
Feb 24, 2011 9.585 10.05 9.478 9.887 28,706,320 +0.10(+1.00%)
Feb 23, 2011 9.443 9.842 9.212 9.789 40,303,740 +0.25(+2.61%)
Feb 22, 2011 9.763 9.763 9.283 9.540 38,368,424 -0.68(-6.61%)
Feb 18, 2011 10.43 10.43 10.13 10.22 14,871,587 -0.13(-1.29%)
Feb 17, 2011 10.53 10.54 10.30 10.35 14,610,895 -0.15(-1.44%)
Feb 16, 2011 10.62 10.78 10.40 10.50 13,947,884 -0.07(-0.67%)
Feb 15, 2011 10.46 10.65 10.36 10.57 12,610,840 +0.07(+0.68%)
Feb 14, 2011 10.57 10.67 10.33 10.50 14,577,206 -0.07(-0.67%)
Feb 11, 2011 10.35 10.68 10.31 10.57 19,055,218 +0.19(+1.80%)
Feb 10, 2011 10.31 10.46 10.24 10.38 17,710,726 -0.04(-0.43%)
Feb 09, 2011 10.55 10.58 10.43 10.43 32,281,892 -0.11(-1.01%)
Feb 08, 2011 10.31 10.65 10.30 10.54 17,079,534 +0.28(+2.68%)
Feb 07, 2011 10.21 10.39 10.17 10.26 15,703,494 +0.13(+1.32%)
Feb 04, 2011 10.24 10.26 10.08 10.13 16,886,114 -0.12(-1.13%)
Feb 03, 2011 10.14 10.54 10.12 10.24 17,533,268 +0.16(+1.59%)
Feb 02, 2011 10.37 10.42 10.06 10.08 15,985,339 -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.