Skip to main content

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.972 10.74 9.911 10.31 635 +0.35(+3.52%)
Jun 29, 2010 9.955 10.33 9.858 9.955 342 -0.57(-5.42%)
Jun 25, 2010 10.52 10.83 10.36 10.52 13,645,414 -0.27(-2.52%)
Jun 24, 2010 10.98 11.17 10.78 10.80 1,140 -0.31(-2.76%)
Jun 23, 2010 11.17 11.30 10.89 11.10 8,844,199 -0.01(-0.08%)
Jun 22, 2010 11.83 11.94 11.07 11.11 12,919,021 -0.72(-6.08%)
Jun 21, 2010 12.17 12.28 11.69 11.83 9,206,688 -0.19(-1.60%)
Jun 18, 2010 12.02 12.45 11.79 12.02 15,266,791 -0.42(-3.38%)
Jun 17, 2010 12.42 12.63 12.24 12.45 9,071,272 +0.10(+0.78%)
Jun 16, 2010 12.17 12.70 12.09 12.35 13,954,376 +0.08(+0.64%)
Jun 15, 2010 12.18 12.42 12.06 12.27 14,197,874 +0.26(+2.19%)
Jun 14, 2010 11.97 12.33 11.94 12.01 18,307,134 +0.21(+1.78%)
Jun 11, 2010 11.59 11.92 11.47 11.80 10,959,305 +0.09(+0.75%)
Jun 10, 2010 11.96 12.02 11.69 11.71 1,368 -0.01(-0.08%)
Jun 09, 2010 11.62 12.04 11.62 11.72 9,909,688 +0.15(+1.29%)
Jun 08, 2010 11.63 11.78 11.21 11.57 12,212,316 +0.05(+0.46%)
Jun 07, 2010 12.00 12.17 11.50 11.52 9,855,967 -0.39(-3.31%)
Jun 04, 2010 11.91 12.37 11.84 11.91 11,549,630 -0.61(-4.90%)
Jun 03, 2010 12.44 12.72 12.31 12.52 11,926,119 +0.17(+1.35%)
Jun 02, 2010 12.18 12.50 12.16 12.36 19,593,178 +0.48(+4.06%)
Jun 01, 2010 11.67 12.17 11.61 11.88 114 -0.04(-0.29%)
May 28, 2010 11.91 12.20 11.75 11.91 9,663,152 -0.32(-2.65%)
May 27, 2010 12.36 12.51 12.14 12.24 14,046,457 +0.09(+0.72%)
May 26, 2010 12.25 12.70 11.78 12.15 18,720,982 +0.01(+0.07%)
May 25, 2010 11.40 12.21 11.40 12.14 684 +0.33(+2.82%)
May 24, 2010 11.51 12.19 11.41 11.81 10,549,965 +0.11(+0.90%)
May 21, 2010 11.12 11.88 11.10 11.70 12,814,988 +0.38(+3.33%)
May 20, 2010 11.31 11.57 11.28 11.32 2,508 -0.63(-5.28%)
May 19, 2010 11.75 12.15 11.58 11.95 11,865,840 +0.05(+0.44%)
May 18, 2010 12.26 12.37 11.80 11.90 12,866,404 -0.32(-2.65%)
May 17, 2010 12.07 12.28 11.67 12.23 12,257,000 +0.18(+1.46%)
May 14, 2010 12.05 12.19 11.41 12.05 22,678,038 +0.43(+3.70%)
May 13, 2010 11.84 12.25 11.56 11.62 12,440,953 +0.32(+2.79%)
May 12, 2010 11.00 11.95 10.96 11.31 22,797,402 +0.43(+3.95%)
May 11, 2010 10.67 10.97 10.66 10.88 15,022,751 +0.09(+0.81%)
May 10, 2010 10.73 10.83 10.70 10.79 11,270,365 +0.53(+5.13%)
May 07, 2010 10.29 10.79 9.999 10.26 26,099,536 +0.01(+0.09%)
May 06, 2010 10.24 10.99 9.560 10.25 16,608 +0.13(+1.30%)
May 05, 2010 10.60 10.89 10.11 10.12 27,435,340 -0.19(-1.87%)
May 04, 2010 10.77 10.83 10.08 10.31 570 -0.73(-6.59%)
May 03, 2010 10.79 11.17 10.67 11.04 14,221,586 +0.45(+4.22%)
Apr 30, 2010 10.71 11.03 10.52 10.60 25,109,872 -0.03(-0.25%)
Apr 29, 2010 10.84 10.97 10.48 10.62 15,408,226 -0.06(-0.57%)
Apr 28, 2010 10.94 11.02 10.62 10.68 15,061,772 -0.04(-0.33%)
Apr 27, 2010 11.30 11.39 10.70 10.72 15,691,557 -0.64(-5.64%)
Apr 26, 2010 11.47 11.53 11.21 11.36 15,968,699 -0.05(-0.46%)
Apr 23, 2010 10.94 11.59 10.92 11.41 23,910,018 +0.57(+5.26%)
Apr 22, 2010 11.05 11.26 10.61 10.84 30,498,756 -0.18(-1.67%)
Apr 21, 2010 11.73 11.73 10.83 11.02 342 -0.52(-4.48%)
Apr 20, 2010 11.75 11.82 11.12 11.54 29,581,734 -0.02(-0.15%)
Apr 19, 2010 12.09 12.45 11.55 11.56 21,519,934 -0.61(-4.97%)
Apr 16, 2010 12.61 12.63 12.02 12.17 14,850,762 -0.46(-3.61%)
Apr 15, 2010 12.63 12.77 12.29 12.62 16,015,446 +0.00(+0.00%)
Apr 14, 2010 12.69 12.96 12.57 12.62 12,050,022 +0.02(+0.14%)
Apr 13, 2010 13.02 13.09 12.54 12.60 10,625,077 -0.49(-3.75%)
Apr 12, 2010 12.87 13.10 12.81 13.09 9,580,850 +0.31(+2.40%)
Apr 09, 2010 12.95 13.03 12.71 12.79 13,334,668 -0.20(-1.55%)
Apr 08, 2010 12.83 13.01 12.59 12.99 15,848,863 +0.56(+4.52%)
Apr 07, 2010 12.76 12.85 12.33 12.43 18,416,764 -0.43(-3.34%)
Apr 06, 2010 12.52 12.86 12.52 12.86 10,411,568 +0.25(+1.95%)
Apr 05, 2010 12.88 12.96 12.50 12.61 14,764,035 -0.27(-2.11%)
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.