Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

47.23 +0.31 (+0.67%)
Streaming Delayed Price Updated: 3:06 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.648 7.201 6.587 7.122 31,997,436 +0.28(+4.10%)
Nov 29, 2011 6.578 6.929 6.561 6.841 20,103,030 +0.32(+4.98%)
Nov 28, 2011 6.490 6.587 6.403 6.517 9,515,930 +0.27(+4.35%)
Nov 25, 2011 6.210 6.403 6.210 6.245 3,363,262 +0.00(+0.00%)
Nov 23, 2011 6.315 6.447 6.245 6.245 14,243,790 -0.14(-2.20%)
Nov 22, 2011 6.368 6.490 6.297 6.385 11,529,689 +0.06(+0.97%)
Nov 21, 2011 6.315 6.385 6.210 6.324 8,432,276 -0.13(-2.04%)
Nov 18, 2011 6.429 6.464 6.363 6.455 13,047,718 +0.07(+1.10%)
Nov 17, 2011 6.657 6.718 6.271 6.385 16,863,900 -0.26(-3.96%)
Nov 16, 2011 6.955 6.973 6.635 6.648 11,051,224 -0.37(-5.25%)
Nov 15, 2011 7.069 7.096 6.903 7.017 14,563,943 -0.05(-0.74%)
Nov 14, 2011 7.034 7.332 6.999 7.069 18,050,164 +0.10(+1.38%)
Nov 11, 2011 6.797 7.021 6.710 6.973 10,815,164 +0.29(+4.33%)
Nov 10, 2011 7.034 7.096 6.578 6.683 17,718,064 -0.33(-4.75%)
Nov 09, 2011 7.052 7.148 6.973 7.017 10,390,398 -0.18(-2.44%)
Nov 08, 2011 7.271 7.332 7.034 7.192 16,949,344 -0.10(-1.32%)
Nov 07, 2011 7.341 7.394 7.183 7.289 8,819,976 -0.04(-0.48%)
Nov 04, 2011 7.262 7.341 7.148 7.324 10,740,920 +0.04(+0.60%)
Nov 03, 2011 7.376 7.376 7.025 7.280 14,865,418 +0.04(+0.61%)
Nov 02, 2011 7.367 7.451 7.192 7.236 13,548,142 -0.07(-0.96%)
Nov 01, 2011 7.192 7.394 7.113 7.306 23,766,378 -0.17(-2.23%)
Oct 31, 2011 7.376 7.481 7.332 7.473 8,965,240 +0.01(+0.12%)
Oct 28, 2011 7.499 7.569 7.411 7.464 8,787,141 -0.11(-1.50%)
Oct 27, 2011 7.718 7.762 7.446 7.578 13,486,904 +0.07(+0.93%)
Oct 26, 2011 7.560 7.587 7.341 7.508 13,532,547 +0.11(+1.42%)
Oct 25, 2011 7.587 7.613 7.289 7.403 22,042,034 -0.40(-5.17%)
Oct 24, 2011 7.631 7.876 7.545 7.806 11,311,352 +0.21(+2.77%)
Oct 21, 2011 7.683 7.718 7.385 7.596 10,636,137 -0.04(-0.46%)
Oct 20, 2011 7.420 7.631 7.332 7.631 9,265,775 +0.18(+2.35%)
Oct 19, 2011 7.587 7.635 7.332 7.455 9,232,918 -0.18(-2.41%)
Oct 18, 2011 7.359 7.718 7.315 7.639 13,069,764 +0.27(+3.69%)
Oct 17, 2011 7.587 7.666 7.271 7.367 10,753,433 -0.15(-1.98%)
Oct 14, 2011 7.674 7.718 7.411 7.517 10,547,653 -0.10(-1.27%)
Oct 13, 2011 7.297 7.666 7.210 7.613 16,872,668 +0.23(+3.09%)
Oct 12, 2011 7.201 7.499 7.192 7.385 13,368,076 +0.18(+2.56%)
Oct 11, 2011 6.990 7.332 6.990 7.201 13,968,729 +0.14(+1.99%)
Oct 10, 2011 6.946 7.113 6.920 7.060 13,908,630 +0.22(+3.21%)
Oct 07, 2011 6.929 7.078 6.745 6.841 15,763,048 +0.02(+0.26%)
Oct 06, 2011 6.789 6.868 6.723 6.824 12,786,198 +0.31(+4.71%)
Oct 05, 2011 6.411 6.604 6.297 6.517 14,001,446 +0.12(+1.92%)
Oct 04, 2011 5.990 6.394 5.859 6.394 25,061,540 +0.56(+9.62%)
Oct 03, 2011 6.482 6.578 5.824 5.833 39,454,256 -0.75(-11.33%)
Sep 30, 2011 6.894 6.903 6.561 6.578 16,886,790 -0.39(-5.66%)
Sep 29, 2011 7.227 7.271 6.885 6.973 10,967,571 -0.14(-1.97%)
Sep 28, 2011 7.060 7.218 6.990 7.113 10,843,208 -0.03(-0.37%)
Sep 27, 2011 7.429 7.446 7.104 7.139 11,060,951 -0.14(-1.93%)
Sep 26, 2011 7.227 7.376 7.060 7.280 13,927,321 +0.11(+1.59%)
Sep 23, 2011 6.596 7.227 6.587 7.166 21,722,246 +0.52(+7.78%)
Sep 22, 2011 6.780 6.990 6.596 6.648 20,954,456 -0.37(-5.25%)
Sep 21, 2011 7.332 7.455 6.999 7.017 10,533,839 -0.32(-4.42%)
Sep 20, 2011 7.367 7.446 7.262 7.341 8,636,321 +0.05(+0.72%)
Sep 19, 2011 7.139 7.367 7.087 7.289 8,312,883 -0.08(-1.07%)
Sep 16, 2011 7.376 7.517 7.350 7.367 10,028,838 -0.05(-0.71%)
Sep 15, 2011 7.429 7.490 7.297 7.420 16,277,692 +0.06(+0.83%)
Sep 14, 2011 7.166 7.499 7.052 7.359 25,049,286 +0.35(+5.01%)
Sep 13, 2011 6.473 7.104 6.354 7.008 26,067,098 +0.54(+8.27%)
Sep 12, 2011 6.280 6.490 6.218 6.473 11,263,340 +0.18(+2.79%)
Sep 09, 2011 6.368 6.587 6.245 6.297 7,291,799 -0.11(-1.78%)
Sep 08, 2011 6.464 6.569 6.359 6.411 6,433,035 -0.14(-2.14%)
Sep 07, 2011 6.324 6.561 6.280 6.552 7,692,011 +0.30(+4.77%)
Sep 06, 2011 6.210 6.350 6.192 6.254 9,133,185 -0.12(-1.93%)
Sep 02, 2011 6.368 6.561 6.315 6.376 8,836,158 -0.13(-2.02%)
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.