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 (%)
Aug 29, 2008 6.911 7.280 6.762 7.131 12,326,073 -0.05(-0.73%)
Aug 28, 2008 6.289 7.280 6.289 7.183 18,955,442 +0.76(+11.89%)
Aug 27, 2008 6.666 6.885 6.069 6.420 31,066,498 -0.54(-7.81%)
Aug 26, 2008 7.280 7.367 6.815 6.964 11,432,404 -0.38(-5.14%)
Aug 25, 2008 7.464 7.824 7.289 7.341 14,403,096 -0.23(-3.01%)
Aug 22, 2008 7.236 7.762 7.183 7.569 12,349,087 +0.64(+9.24%)
Aug 21, 2008 6.631 6.973 6.508 6.929 16,520,864 -0.32(-4.47%)
Aug 20, 2008 7.245 7.446 6.745 7.253 21,088,580 -0.26(-3.50%)
Aug 19, 2008 8.253 8.350 7.403 7.517 15,626,883 -0.73(-8.83%)
Aug 18, 2008 8.113 8.578 7.981 8.245 15,995,751 -0.01(-0.11%)
Aug 15, 2008 8.131 8.499 7.964 8.253 0 +0.52(+6.69%)
Aug 14, 2008 7.508 7.964 7.376 7.736 23,093,676 +0.42(+5.76%)
Aug 13, 2008 7.999 8.043 7.201 7.315 21,756,098 -0.79(-9.74%)
Aug 12, 2008 8.201 8.797 8.043 8.104 29,510,560 -0.09(-1.07%)
Aug 11, 2008 8.017 8.999 7.894 8.192 31,901,776 +0.19(+2.41%)
Aug 08, 2008 7.938 8.245 7.894 7.999 21,765,622 +0.29(+3.75%)
Aug 07, 2008 7.175 7.797 7.131 7.710 18,020,634 +0.05(+0.69%)
Aug 06, 2008 7.534 7.727 7.025 7.657 21,571,414 +0.03(+0.34%)
Aug 05, 2008 7.508 7.683 7.148 7.631 26,223,142 +0.51(+7.14%)
Aug 04, 2008 6.841 7.385 6.499 7.122 21,287,180 +0.37(+5.45%)
Aug 01, 2008 6.850 6.868 6.280 6.754 14,806,052 +0.14(+2.12%)
Jul 31, 2008 6.227 6.841 6.157 6.613 18,049,260 +0.31(+4.87%)
Jul 30, 2008 7.113 7.403 6.140 6.306 27,885,302 -0.63(-9.10%)
Jul 29, 2008 6.394 6.990 6.175 6.938 24,181,218 +0.89(+14.64%)
Jul 28, 2008 6.306 6.622 5.876 6.052 17,978,168 -0.39(-5.99%)
Jul 25, 2008 6.359 6.780 6.175 6.438 25,186,574 +0.47(+7.94%)
Jul 24, 2008 7.157 7.315 5.657 5.964 39,198,124 -1.58(-20.93%)
Jul 23, 2008 7.104 7.710 6.499 7.543 38,951,104 +0.78(+11.54%)
Jul 22, 2008 5.947 6.929 5.920 6.762 43,673,312 +1.01(+17.53%)
Jul 21, 2008 5.938 6.262 5.701 5.754 11,437,884 -0.32(-5.34%)
Jul 18, 2008 5.929 6.359 5.675 6.078 16,766,061 +0.11(+1.76%)
Jul 17, 2008 5.394 6.140 4.841 5.973 25,365,122 +0.79(+15.23%)
Jul 16, 2008 4.175 5.359 4.166 5.184 38,913,252 +1.09(+26.55%)
Jul 15, 2008 4.035 4.342 3.508 4.096 17,314,268 +0.03(+0.65%)
Jul 14, 2008 4.631 4.631 4.070 4.070 9,787,314 -0.25(-5.88%)
Jul 11, 2008 4.298 4.587 4.026 4.324 16,606,781 -0.23(-5.01%)
Jul 10, 2008 4.578 4.868 4.350 4.552 11,838,288 -0.08(-1.70%)
Jul 09, 2008 5.034 5.157 4.561 4.631 17,579,346 -0.49(-9.59%)
Jul 08, 2008 4.526 5.175 4.438 5.122 18,132,210 +0.84(+19.67%)
Jul 07, 2008 4.684 4.684 4.140 4.280 17,338,292 -0.06(-1.41%)
Jul 04, 2008 4.385 4.570 4.131 4.342 7,958,364 +0.00(+0.00%)
Jul 03, 2008 4.385 4.570 4.131 4.342 7,958,364 +0.04(+1.02%)
Jul 02, 2008 4.841 4.841 4.254 4.298 13,732,458 -0.55(-11.39%)
Jul 01, 2008 4.798 4.973 4.570 4.850 14,441,420 -0.15(-2.98%)
Jun 30, 2008 4.754 5.052 4.561 4.999 12,098,857 +0.16(+3.26%)
Jun 27, 2008 4.657 4.859 4.578 4.841 16,797,358 +0.05(+1.10%)
Jun 26, 2008 4.429 4.789 4.429 4.789 26,103,238 +0.13(+2.82%)
Jun 25, 2008 4.806 5.052 4.622 4.657 17,020,768 +0.04(+0.95%)
Jun 24, 2008 4.473 4.824 4.245 4.613 18,298,528 +0.23(+5.20%)
Jun 23, 2008 5.166 5.166 4.342 4.385 21,643,756 -0.60(-11.97%)
Jun 20, 2008 5.201 5.333 4.833 4.982 15,221,937 -0.61(-10.97%)
Jun 19, 2008 4.798 5.596 4.771 5.596 15,808,500 +0.82(+17.06%)
Jun 18, 2008 4.824 4.955 4.570 4.780 11,297,935 -0.25(-4.89%)
Jun 17, 2008 5.043 5.105 4.859 5.026 9,142,138 +0.15(+3.06%)
Jun 16, 2008 4.552 4.964 4.438 4.877 14,895,092 +0.21(+4.51%)
Jun 13, 2008 4.684 4.815 4.561 4.666 16,133,826 +0.16(+3.50%)
Jun 12, 2008 4.894 5.008 4.207 4.508 22,614,190 -0.19(-4.10%)
Jun 11, 2008 5.131 5.157 4.684 4.701 13,113,910 -0.50(-9.61%)
Jun 10, 2008 5.324 5.473 5.113 5.201 11,849,968 -0.14(-2.63%)
Jun 09, 2008 5.613 5.701 5.192 5.341 13,744,941 -0.18(-3.33%)
Jun 06, 2008 5.596 5.850 5.385 5.526 19,013,698 -0.47(-7.89%)
Jun 05, 2008 5.526 6.166 5.526 5.999 23,383,398 +0.65(+12.13%)
Jun 04, 2008 5.359 5.552 5.262 5.350 16,805,546 +0.00(+0.00%)
Jun 03, 2008 5.254 5.377 5.148 5.350 9,949,596 +0.22(+4.27%)
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.