Delta Air Lines (NY: DAL )

40.40 USD +0.10 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 9.140 9.200 9.040 9.160 7,017,463 -0.07(-0.76%)
Sep 27, 2012 9.140 9.300 9.040 9.230 8,492,315 +0.07(+0.76%)
Sep 26, 2012 8.960 9.210 8.950 9.160 5,420,805 +0.14(+1.55%)
Sep 25, 2012 9.130 9.200 9.000 9.020 13,822,612 -0.11(-1.20%)
Sep 24, 2012 9.020 9.250 8.890 9.130 8,190,542 +0.07(+0.72%)
Sep 21, 2012 9.180 9.250 9.040 9.065 10,453,622 -0.09(-0.93%)
Sep 20, 2012 9.280 9.330 9.120 9.150 7,380,972 -0.22(-2.35%)
Sep 19, 2012 9.120 9.420 9.080 9.370 19,155,409 +0.41(+4.58%)
Sep 18, 2012 9.160 9.280 8.940 8.960 12,421,257 -0.27(-2.93%)
Sep 17, 2012 9.250 9.320 9.040 9.230 11,245,277 -0.04(-0.43%)
Sep 14, 2012 9.430 9.450 9.230 9.270 9,550,909 -0.18(-1.90%)
Sep 13, 2012 9.480 9.520 9.310 9.450 7,533,265 -0.05(-0.53%)
Sep 12, 2012 9.280 9.550 9.270 9.500 10,244,863 +0.22(+2.37%)
Sep 11, 2012 9.300 9.470 9.210 9.280 6,210,432 -0.10(-1.07%)
Sep 10, 2012 9.280 9.700 9.260 9.380 10,470,641 +0.10(+1.08%)
Sep 07, 2012 9.260 9.490 9.200 9.280 13,606,305 +0.08(+0.87%)
Sep 06, 2012 8.940 9.310 8.920 9.200 14,113,082 +0.32(+3.60%)
Sep 05, 2012 8.620 8.970 8.600 8.880 12,739,010 +0.32(+3.74%)
Sep 04, 2012 8.660 8.700 8.420 8.560 12,021,054 -0.09(-1.04%)
Aug 31, 2012 8.750 8.830 8.650 8.650 11,405,268 +0.10(+1.17%)
Aug 30, 2012 8.630 8.650 8.510 8.550 13,066,375 -0.06(-0.70%)
Aug 29, 2012 8.730 8.750 8.455 8.610 15,102,079 -0.45(-4.97%)
Aug 27, 2012 9.140 9.210 9.050 9.060 6,968,174 -0.05(-0.55%)
Aug 24, 2012 9.200 9.220 9.090 9.110 7,277,172 -0.04(-0.44%)
Aug 23, 2012 9.500 9.570 9.070 9.150 11,851,996 -0.38(-3.99%)
Aug 22, 2012 9.640 9.700 9.385 9.530 10,371,356 -0.18(-1.85%)
Aug 21, 2012 9.530 9.930 9.480 9.710 24,099,815 +0.25(+2.64%)
Aug 20, 2012 9.100 9.500 9.100 9.460 14,686,444 +0.33(+3.61%)
Aug 17, 2012 9.130 9.180 9.040 9.130 12,886,092 +0.10(+1.11%)
Aug 16, 2012 9.270 9.330 9.020 9.030 9,995,294 -0.23(-2.48%)
Aug 15, 2012 9.220 9.300 9.170 9.260 7,577,175 -0.02(-0.22%)
Aug 14, 2012 9.260 9.470 9.210 9.280 10,919,514 +0.02(+0.22%)
Aug 13, 2012 9.060 9.280 8.990 9.260 8,650,215 +0.20(+2.21%)
Aug 10, 2012 9.110 9.190 8.970 9.060 7,633,271 -0.01(-0.11%)
Aug 09, 2012 9.350 9.380 9.040 9.070 13,486,901 -0.32(-3.41%)
Aug 08, 2012 9.370 9.560 9.250 9.390 12,932,001 +0.07(+0.75%)
Aug 07, 2012 9.350 9.440 9.220 9.320 12,499,215 -0.05(-0.53%)
Aug 06, 2012 9.310 9.430 9.260 9.370 8,103,946 +0.08(+0.86%)
Aug 03, 2012 9.300 9.400 9.170 9.290 7,073,999 +0.06(+0.65%)
Aug 02, 2012 9.380 9.470 9.140 9.230 14,795,681 -0.25(-2.64%)
Aug 01, 2012 9.490 9.480 9.480 9.480 15,042,385 -0.17(-1.76%)
Jul 31, 2012 9.470 9.770 9.360 9.650 18,128,912 +0.18(+1.90%)
Jul 30, 2012 9.400 9.570 9.220 9.470 17,242,541 +0.05(+0.53%)
Jul 27, 2012 9.470 9.550 9.280 9.420 14,926,031 +0.01(+0.11%)
Jul 26, 2012 9.580 9.580 9.200 9.410 19,559,923 -0.06(-0.63%)
Jul 25, 2012 9.630 9.825 9.080 9.470 24,152,345 +0.14(+1.50%)
Jul 24, 2012 9.720 9.800 9.210 9.330 14,537,637 -0.33(-3.42%)
Jul 23, 2012 9.840 9.860 9.550 9.660 12,583,660 -0.28(-2.82%)
Jul 20, 2012 9.980 10.17 9.845 9.940 12,055,081 -0.06(-0.60%)
Jul 19, 2012 10.39 10.48 9.940 10.00 15,720,031 -0.23(-2.25%)
Jul 18, 2012 10.82 10.86 10.17 10.23 19,708,290 -0.57(-5.28%)
Jul 17, 2012 11.10 11.10 10.72 10.80 10,406,775 -0.17(-1.55%)
Jul 16, 2012 10.86 11.11 10.75 10.97 7,189,762 +0.15(+1.39%)
Jul 13, 2012 10.76 10.88 10.70 10.82 5,305,902 +0.07(+0.65%)
Jul 12, 2012 10.73 10.99 10.68 10.75 9,789,869 -0.34(-3.07%)
Jul 11, 2012 10.74 11.15 10.72 11.09 11,355,568 +0.37(+3.45%)
Jul 10, 2012 10.90 10.96 10.50 10.72 13,815,464 -0.19(-1.74%)
Jul 09, 2012 11.07 11.12 10.77 10.91 7,082,114 -0.09(-0.82%)
Jul 06, 2012 10.63 11.06 10.57 11.00 9,499,268 +0.37(+3.48%)
Jul 05, 2012 10.71 10.79 10.54 10.63 8,503,971 -0.13(-1.21%)
Jul 03, 2012 11.05 11.05 10.70 10.76 6,082,581 -0.36(-3.24%)
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.