Skip to main content

Delta Air Lines (NY: DAL )

28.34 -0.10 (-0.35%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 7.720 7.810 7.470 7.530 14,169,702 -0.08(-1.05%)
Aug 30, 2011 7.450 7.750 7.380 7.610 9,547,571 +0.11(+1.47%)
Aug 29, 2011 7.190 7.510 7.190 7.500 9,652,281 +0.38(+5.34%)
Aug 26, 2011 6.720 7.150 6.700 7.120 13,301,777 +0.29(+4.25%)
Aug 25, 2011 7.100 7.290 6.710 6.830 24,540,506 -0.42(-5.79%)
Aug 24, 2011 7.200 7.330 7.060 7.250 10,507,655 -0.01(-0.14%)
Aug 23, 2011 7.300 7.325 7.050 7.260 13,576,676 +0.04(+0.55%)
Aug 22, 2011 7.520 7.650 7.171 7.220 21,189,044 +0.01(+0.14%)
Aug 19, 2011 7.240 7.740 7.175 7.210 13,253,724 -0.18(-2.44%)
Aug 18, 2011 7.470 7.490 7.210 7.390 16,192,070 -0.41(-5.26%)
Aug 17, 2011 7.640 7.840 7.540 7.800 14,279,506 +0.14(+1.83%)
Aug 16, 2011 7.270 7.910 7.220 7.660 23,754,316 +0.34(+4.64%)
Aug 15, 2011 7.050 7.410 7.010 7.320 13,434,453 +0.35(+5.02%)
Aug 12, 2011 7.150 7.250 6.870 6.970 11,331,470 +0.00(+0.00%)
Aug 11, 2011 6.780 7.050 6.650 6.970 12,644,735 +0.29(+4.34%)
Aug 10, 2011 6.840 6.890 6.600 6.680 14,141,051 -0.40(-5.65%)
Aug 09, 2011 6.440 7.110 6.600 7.080 18,504,632 +0.46(+6.95%)
Aug 08, 2011 6.440 6.900 6.410 6.620 25,985,540 -0.35(-5.02%)
Aug 05, 2011 7.280 7.280 6.580 6.970 29,538,896 -0.05(-0.71%)
Aug 04, 2011 7.530 7.660 6.980 7.020 22,318,780 -0.53(-7.02%)
Aug 03, 2011 7.540 7.590 7.090 7.550 32,955,688 +0.12(+1.62%)
Aug 02, 2011 7.850 7.850 7.400 7.430 17,884,452 -0.37(-4.74%)
Aug 01, 2011 8.200 8.240 7.670 7.800 14,370,021 -0.09(-1.14%)
Jul 29, 2011 7.530 7.940 7.420 7.890 13,442,077 +0.26(+3.41%)
Jul 28, 2011 7.730 7.820 7.560 7.630 16,710,067 +0.02(+0.26%)
Jul 27, 2011 7.810 7.890 7.280 7.610 41,431,520 -0.41(-5.11%)
Jul 26, 2011 7.890 8.150 7.850 8.020 22,108,034 +0.16(+2.04%)
Jul 25, 2011 8.050 8.090 7.780 7.860 17,930,644 -0.24(-2.96%)
Jul 22, 2011 8.120 8.130 8.060 8.100 8,025,737 -0.07(-0.86%)
Jul 21, 2011 8.270 8.300 8.020 8.170 10,000,264 +0.03(+0.37%)
Jul 20, 2011 8.350 8.380 8.081 8.140 6,007,751 -0.12(-1.45%)
Jul 19, 2011 8.140 8.290 7.920 8.260 17,366,242 +0.20(+2.48%)
Jul 18, 2011 8.280 8.390 7.900 8.060 24,686,374 -0.35(-4.16%)
Jul 15, 2011 8.660 8.670 8.310 8.410 12,181,284 -0.10(-1.18%)
Jul 14, 2011 8.740 8.740 8.500 8.510 10,182,027 -0.19(-2.18%)
Jul 13, 2011 8.790 8.820 8.620 8.700 15,208,108 +0.09(+1.05%)
Jul 12, 2011 8.970 9.020 8.560 8.610 30,189,550 -0.39(-4.33%)
Jul 11, 2011 9.210 9.260 8.980 9.000 10,280,932 -0.35(-3.74%)
Jul 08, 2011 9.190 9.390 9.170 9.350 9,610,130 -0.06(-0.64%)
Jul 07, 2011 9.190 9.410 9.050 9.410 12,604,469 +0.28(+3.07%)
Jul 06, 2011 9.120 9.200 9.010 9.130 14,801,031 +0.01(+0.11%)
Jul 05, 2011 9.370 9.410 9.110 9.120 10,995,112 -0.17(-1.83%)
Jul 01, 2011 9.240 9.380 9.170 9.290 14,412,284 +0.12(+1.31%)
Jun 30, 2011 9.270 9.360 9.160 9.170 20,603,210 -0.03(-0.33%)
Jun 29, 2011 9.340 9.440 9.150 9.200 14,838,487 -0.19(-2.02%)
Jun 28, 2011 9.670 9.750 9.325 9.390 12,640,152 -0.27(-2.80%)
Jun 27, 2011 9.510 9.700 9.330 9.660 10,333,927 +0.23(+2.44%)
Jun 24, 2011 9.640 9.650 9.250 9.430 21,429,976 -0.51(-5.13%)
Jun 23, 2011 9.870 10.13 9.710 9.940 20,251,152 +0.35(+3.65%)
Jun 22, 2011 9.780 9.930 9.590 9.590 9,758,716 -0.22(-2.24%)
Jun 21, 2011 9.680 9.900 9.560 9.810 10,605,836 +0.12(+1.24%)
Jun 20, 2011 9.680 9.745 9.630 9.690 8,154,857 +0.11(+1.15%)
Jun 17, 2011 9.560 9.740 9.480 9.580 9,427,252 +0.18(+1.91%)
Jun 16, 2011 9.330 9.580 9.260 9.400 9,785,124 +0.07(+0.75%)
Jun 15, 2011 9.410 9.460 9.100 9.330 15,361,460 -0.17(-1.79%)
Jun 14, 2011 9.400 9.580 9.380 9.500 13,880,805 +0.24(+2.59%)
Jun 13, 2011 9.360 9.541 9.235 9.260 7,324,804 +0.04(+0.43%)
Jun 10, 2011 9.250 9.390 9.190 9.220 9,092,522 +0.04(+0.44%)
Jun 09, 2011 9.190 9.400 9.110 9.180 10,648,307 +0.04(+0.44%)
Jun 08, 2011 9.260 9.598 9.120 9.140 11,938,952 -0.12(-1.30%)
Jun 07, 2011 9.445 9.529 9.190 9.260 12,406,833 -0.07(-0.75%)
Jun 06, 2011 9.540 9.620 9.250 9.330 14,615,920 -0.29(-3.01%)
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.