Skip to main content

Delta Air Lines (NY: DAL )

47.80 +0.49 (+1.05%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.24 10.31 10.04 10.27 9,520,635 +0.04(+0.43%)
Sep 29, 2010 10.12 10.26 10.01 10.22 7,825,680 +0.00(+0.00%)
Sep 28, 2010 10.00 10.23 9.939 10.22 8,877,478 +0.18(+1.76%)
Sep 27, 2010 10.31 10.43 9.956 10.04 10,477,104 -0.27(-2.65%)
Sep 24, 2010 10.16 10.33 10.07 10.32 8,890,941 +0.34(+3.36%)
Sep 23, 2010 9.983 10.20 9.833 9.983 5,854,589 -0.09(-0.88%)
Sep 22, 2010 10.42 10.49 10.00 10.07 9,938,060 -0.47(-4.44%)
Sep 21, 2010 10.26 10.58 10.22 10.54 1,587 +0.35(+3.46%)
Sep 20, 2010 9.974 10.27 9.886 10.19 7,007,898 +0.33(+3.31%)
Sep 17, 2010 9.859 10.29 9.815 9.859 9,713,830 -0.28(-2.78%)
Sep 15, 2010 9.895 10.17 9.895 10.14 9,341,887 +0.28(+2.86%)
Sep 14, 2010 9.357 10.10 9.295 9.859 15,050,807 +0.47(+4.98%)
Sep 13, 2010 9.383 9.568 9.330 9.392 6,077,343 +0.10(+1.04%)
Sep 10, 2010 9.410 9.542 9.222 9.295 6,433,032 -0.08(-0.85%)
Sep 09, 2010 9.577 9.577 9.216 9.374 6,671,422 -0.05(-0.56%)
Sep 08, 2010 9.401 9.586 9.171 9.427 7,766,874 +0.02(+0.19%)
Sep 07, 2010 9.657 9.718 9.357 9.410 954 -0.34(-3.44%)
Sep 03, 2010 9.762 9.917 9.648 9.745 8,884,178 +0.19(+1.94%)
Sep 02, 2010 9.463 9.718 9.401 9.560 222 +0.14(+1.50%)
Sep 01, 2010 9.551 9.577 9.286 9.418 9,039,970 +0.19(+2.10%)
Aug 31, 2010 9.224 9.264 9.004 9.224 64,704 +0.06(+0.67%)
Aug 30, 2010 9.154 9.507 9.119 9.163 7,397,577 -0.06(-0.67%)
Aug 27, 2010 8.801 9.410 8.686 9.224 11,689,507 +0.36(+4.08%)
Aug 26, 2010 8.925 9.101 8.792 8.863 1,256 +0.02(+0.20%)
Aug 25, 2010 8.589 8.872 8.466 8.845 12,974,290 +0.06(+0.70%)
Aug 24, 2010 8.933 9.015 8.616 8.783 9,875 -0.45(-4.87%)
Aug 23, 2010 9.295 9.595 9.163 9.233 7,019,815 -0.05(-0.57%)
Aug 20, 2010 9.418 9.471 9.145 9.286 9,059,673 -0.22(-2.32%)
Aug 19, 2010 9.948 10.06 9.119 9.507 1,195 -0.51(-5.11%)
Aug 18, 2010 10.05 10.12 9.939 10.02 5,731,427 +0.00(+0.00%)
Aug 17, 2010 10.21 10.27 9.939 10.02 10,617,230 -0.11(-1.05%)
Aug 16, 2010 10.17 10.27 9.992 10.12 5,157,526 -0.06(-0.61%)
Aug 13, 2010 10.19 10.27 9.895 10.19 5,859,301 +0.06(+0.61%)
Aug 12, 2010 9.833 10.24 9.745 10.12 6,621,356 +0.11(+1.06%)
Aug 11, 2010 10.30 10.32 9.886 10.02 955 -0.39(-3.73%)
Aug 10, 2010 10.66 10.66 10.28 10.41 1,360 -0.34(-3.20%)
Aug 09, 2010 10.52 10.79 10.38 10.75 7,851,327 +0.34(+3.22%)
Aug 06, 2010 10.41 10.54 10.20 10.41 7,670,165 +0.01(+0.08%)
Aug 05, 2010 10.41 10.70 10.34 10.41 9,167,697 -0.05(-0.51%)
Aug 04, 2010 10.81 10.93 10.30 10.46 9,215,792 -0.26(-2.39%)
Aug 03, 2010 11.04 11.12 10.39 10.71 498 -0.41(-3.65%)
Aug 02, 2010 10.65 11.29 10.52 11.12 14,865,536 +0.64(+6.14%)
Jul 30, 2010 10.48 10.52 9.992 10.48 8,912,137 +0.17(+1.63%)
Jul 29, 2010 10.27 10.41 9.983 10.31 6,550,734 -0.02(-0.17%)
Jul 28, 2010 10.33 10.47 10.00 10.33 715 +0.00(+0.00%)
Jul 27, 2010 10.33 10.79 10.31 10.33 15,347 -0.24(-2.25%)
Jul 26, 2010 10.07 10.58 10.04 10.56 8,657,367 +0.47(+4.63%)
Jul 23, 2010 10.08 10.20 9.921 10.10 7,628,457 -0.01(-0.09%)
Jul 22, 2010 9.833 10.17 9.754 10.11 11,126,977 +0.49(+5.14%)
Jul 21, 2010 10.18 10.37 9.568 9.612 17,567,654 -0.56(-5.46%)
Jul 20, 2010 10.17 10.25 9.789 10.17 4,130 +0.13(+1.32%)
Jul 19, 2010 10.08 10.32 9.171 10.04 34,006,536 -0.30(-2.90%)
Jul 16, 2010 10.34 10.71 10.30 10.34 9,304,114 -0.26(-2.41%)
Jul 15, 2010 10.81 10.86 10.41 10.59 9,222,300 -0.18(-1.64%)
Jul 14, 2010 10.72 10.94 10.58 10.77 9,531,692 +0.09(+0.83%)
Jul 13, 2010 10.49 10.82 10.49 10.68 12,279,444 +0.49(+4.76%)
Jul 12, 2010 10.33 10.65 10.08 10.19 10,902,908 -0.08(-0.77%)
Jul 09, 2010 10.27 10.49 10.15 10.27 7,908,855 -0.11(-1.02%)
Jul 08, 2010 10.49 10.55 10.14 10.38 6,488,877 +0.05(+0.51%)
Jul 07, 2010 10.08 10.35 9.639 10.33 12,087,721 +0.54(+5.50%)
Jul 06, 2010 10.05 10.32 9.665 9.789 9,364 +0.06(+0.63%)
Jul 02, 2010 9.727 10.42 9.445 9.727 20,739,396 -0.61(-5.89%)
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.