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

Delta Air Lines (NY: DAL )

47.01 -0.12 (-0.26%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 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 (%)
May 30, 2008 5.412 5.464 5.131 5.394 7,856,764 +0.01(+0.16%)
May 29, 2008 5.070 5.403 4.850 5.385 10,831,434 +0.43(+8.67%)
May 28, 2008 5.455 5.569 4.885 4.955 14,655,306 -0.24(-4.56%)
May 27, 2008 5.008 5.262 4.850 5.192 14,732,434 +0.37(+7.64%)
May 26, 2008 4.955 5.070 4.710 4.824 0 +0.00(+0.00%)
May 23, 2008 4.955 5.070 4.710 4.824 15,907,829 -0.24(-4.68%)
May 22, 2008 5.271 5.412 5.034 5.061 15,207,888 +0.00(+0.00%)
May 21, 2008 5.964 6.034 4.991 5.061 28,620,076 -0.99(-16.38%)
May 20, 2008 6.227 6.227 5.859 6.052 8,100,275 -0.22(-3.50%)
May 19, 2008 6.561 6.622 6.201 6.271 9,555,033 -0.31(-4.67%)
May 16, 2008 6.832 6.920 6.525 6.578 9,353,271 -0.31(-4.46%)
May 15, 2008 6.885 7.175 6.666 6.885 8,986,764 -0.09(-1.26%)
May 14, 2008 6.543 6.999 6.517 6.973 9,398,387 +0.49(+7.58%)
May 13, 2008 6.657 6.683 6.359 6.482 8,889,991 -0.04(-0.67%)
May 12, 2008 6.999 6.999 6.473 6.525 8,822,297 -0.18(-2.75%)
May 09, 2008 6.411 6.955 6.376 6.710 12,611,252 +0.07(+1.06%)
May 08, 2008 6.666 6.868 6.543 6.639 10,326,727 -0.09(-1.30%)
May 07, 2008 6.929 7.104 6.604 6.727 8,076,136 -0.18(-2.54%)
May 06, 2008 6.946 6.973 6.710 6.903 10,469,090 -0.21(-2.96%)
May 05, 2008 7.350 7.367 6.982 7.113 8,503,803 -0.34(-4.59%)
May 02, 2008 7.815 7.841 7.148 7.455 9,424,714 -0.29(-3.74%)
May 01, 2008 7.578 7.911 7.517 7.745 17,234,084 +0.28(+3.76%)
Apr 30, 2008 7.210 7.604 7.052 7.464 17,347,546 +0.24(+3.28%)
Apr 29, 2008 6.447 7.227 6.447 7.227 21,346,584 +0.92(+14.60%)
Apr 28, 2008 6.096 6.341 5.982 6.306 9,606,553 +0.16(+2.57%)
Apr 25, 2008 6.236 6.403 5.885 6.148 13,110,556 -0.22(-3.44%)
Apr 24, 2008 6.078 6.482 5.762 6.368 22,083,960 +0.63(+11.01%)
Apr 23, 2008 6.078 6.306 5.701 5.736 24,485,980 -0.23(-3.82%)
Apr 22, 2008 7.017 7.104 5.876 5.964 22,904,354 -1.23(-17.07%)
Apr 21, 2008 7.552 7.657 7.122 7.192 7,271,332 -0.48(-6.29%)
Apr 18, 2008 7.718 7.946 7.596 7.674 9,288,179 +0.18(+2.34%)
Apr 17, 2008 7.578 7.701 7.367 7.499 7,333,991 -0.06(-0.81%)
Apr 16, 2008 8.025 8.245 7.534 7.560 23,340,562 -0.47(-5.90%)
Apr 15, 2008 9.429 9.551 7.753 8.034 36,784,184 -1.16(-12.60%)
Apr 14, 2008 9.376 9.429 8.902 9.192 10,398,768 +0.41(+4.70%)
Apr 11, 2008 8.780 9.253 8.683 8.780 12,342,514 +0.23(+2.67%)
Apr 10, 2008 7.946 8.771 7.683 8.552 8,919,534 +0.74(+9.43%)
Apr 09, 2008 8.227 8.402 7.394 7.815 9,478,638 -0.38(-4.60%)
Apr 08, 2008 8.209 8.332 7.981 8.192 5,906,059 +0.04(+0.54%)
Apr 07, 2008 7.981 8.245 7.710 8.148 6,565,818 +0.47(+6.17%)
Apr 04, 2008 7.753 7.815 7.534 7.674 6,214,892 -0.05(-0.68%)
Apr 03, 2008 7.692 7.850 7.473 7.727 3,931,309 +0.01(+0.11%)
Apr 02, 2008 7.902 8.060 7.631 7.718 6,084,014 -0.30(-3.72%)
Apr 01, 2008 7.841 8.227 7.683 8.017 10,985,298 +0.47(+6.28%)
Mar 31, 2008 7.604 7.710 7.148 7.543 20,170,240 -0.01(-0.12%)
Mar 28, 2008 7.639 7.929 6.964 7.552 19,552,592 +0.23(+3.11%)
Mar 27, 2008 7.753 7.753 7.315 7.324 12,021,432 -0.34(-4.46%)
Mar 26, 2008 8.806 8.806 7.613 7.666 9,879,575 -1.08(-12.34%)
Mar 25, 2008 8.867 9.025 8.683 8.744 4,936,684 -0.04(-0.40%)
Mar 24, 2008 8.894 9.113 8.657 8.780 9,712,972 +0.01(+0.10%)
Mar 21, 2008 9.358 9.358 8.701 8.771 9,254,179 +0.00(+0.00%)
Mar 20, 2008 9.358 9.358 8.701 8.771 9,253,951 -0.38(-4.12%)
Mar 19, 2008 8.885 9.700 8.788 9.148 7,971,108 +0.30(+3.37%)
Mar 18, 2008 7.902 9.516 7.806 8.850 8,540,284 +0.75(+9.32%)
Mar 17, 2008 8.253 8.262 7.552 8.095 7,234,508 -0.32(-3.85%)
Mar 14, 2008 9.586 9.657 8.227 8.420 6,946,369 -0.81(-8.75%)
Mar 13, 2008 8.613 9.402 8.385 9.227 7,938,918 +0.34(+3.85%)
Mar 12, 2008 10.16 10.35 8.815 8.885 9,855,623 -1.74(-16.35%)
Mar 11, 2008 10.67 11.09 10.21 10.62 4,011,654 +0.11(+1.08%)
Mar 10, 2008 11.33 11.63 10.48 10.51 2,485,302 -0.80(-7.06%)
Mar 07, 2008 11.52 12.06 11.15 11.31 4,072,846 -0.54(-4.52%)
Mar 06, 2008 12.41 12.67 11.70 11.84 2,534,609 -0.73(-5.79%)
Mar 05, 2008 11.57 12.81 11.29 12.57 8,471,430 +1.04(+9.06%)
Mar 04, 2008 11.27 11.87 10.97 11.52 4,388,857 +0.14(+1.23%)
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.