Delta Air Lines (NY: DAL )

45.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.64 15.25 14.50 14.89 2,783,559 +0.29(+1.99%)
Dec 28, 2007 14.46 14.85 14.28 14.60 2,671,357 +0.18(+1.25%)
Dec 27, 2007 14.73 14.73 14.20 14.42 3,084,600 -0.36(-2.44%)
Dec 26, 2007 15.01 15.01 14.47 14.78 1,801,039 -0.33(-2.18%)
Dec 24, 2007 15.10 15.45 14.69 15.11 1,342,695 +0.03(+0.20%)
Dec 21, 2007 14.37 15.18 14.12 15.08 3,425,443 +0.70(+4.87%)
Dec 20, 2007 14.75 14.92 14.07 14.38 3,701,086 -0.36(-2.44%)
Dec 19, 2007 14.28 14.88 14.04 14.74 2,882,199 +0.57(+4.02%)
Dec 18, 2007 14.70 14.73 14.11 14.17 5,104,060 -0.36(-2.48%)
Dec 17, 2007 15.61 15.63 14.50 14.53 4,956,000 -1.07(-6.86%)
Dec 14, 2007 15.56 15.83 14.45 15.60 4,804,902 +0.25(+1.63%)
Dec 13, 2007 15.55 16.45 14.94 15.35 6,570,302 -0.39(-2.48%)
Dec 12, 2007 17.20 17.21 14.83 15.74 7,499,388 -1.29(-7.57%)
Dec 11, 2007 18.34 18.34 16.96 17.03 3,213,661 -1.21(-6.63%)
Dec 10, 2007 18.86 18.86 18.10 18.24 2,739,700 -0.46(-2.46%)
Dec 07, 2007 18.50 19.45 18.50 18.70 4,594,500 +0.32(+1.74%)
Dec 06, 2007 18.32 18.78 18.20 18.38 2,876,968 +0.08(+0.44%)
Dec 05, 2007 18.65 18.77 18.22 18.30 2,176,320 -0.31(-1.67%)
Dec 04, 2007 18.65 18.98 17.86 18.61 6,339,810 -0.97(-4.95%)
Dec 03, 2007 19.75 20.00 18.94 19.58 2,688,810 -0.18(-0.91%)
Nov 30, 2007 19.18 19.87 19.08 19.76 6,946,331 +1.13(+6.07%)
Nov 29, 2007 18.69 19.17 18.12 18.63 3,546,716 -0.14(-0.75%)
Nov 28, 2007 17.67 19.02 17.45 18.77 5,421,806 +1.21(+6.89%)
Nov 27, 2007 18.20 18.39 17.25 17.56 2,607,275 +0.08(+0.46%)
Nov 26, 2007 18.35 18.48 17.27 17.48 2,520,600 -0.67(-3.69%)
Nov 23, 2007 18.25 18.56 18.04 18.15 1,118,562 +0.24(+1.34%)
Nov 21, 2007 17.10 18.10 16.27 17.91 4,742,880 +0.46(+2.64%)
Nov 20, 2007 18.73 18.85 17.03 17.45 5,969,900 -1.56(-8.21%)
Nov 19, 2007 19.50 19.75 18.89 19.01 3,604,775 -0.96(-4.81%)
Nov 16, 2007 19.91 20.49 19.26 19.97 6,111,718 +0.13(+0.66%)
Nov 15, 2007 19.52 20.46 19.16 19.84 8,292,041 +0.32(+1.64%)
Nov 14, 2007 18.70 21.10 17.87 19.52 17,352,700 +0.77(+4.11%)
Nov 13, 2007 18.33 19.12 18.08 18.75 3,435,700 +0.87(+4.87%)
Nov 12, 2007 16.88 17.96 16.77 17.88 4,727,846 +1.38(+8.36%)
Nov 09, 2007 16.50 17.14 16.40 16.50 3,749,912 -0.50(-2.94%)
Nov 08, 2007 17.45 17.53 16.20 17.00 7,390,565 -0.45(-2.58%)
Nov 07, 2007 18.47 18.49 16.96 17.45 6,915,413 -1.06(-5.73%)
Nov 06, 2007 19.50 19.85 18.12 18.51 3,132,080 -1.00(-5.13%)
Nov 05, 2007 19.80 20.09 19.27 19.51 1,633,850 -0.42(-2.11%)
Nov 02, 2007 20.22 20.29 19.68 19.93 1,623,200 -0.27(-1.34%)
Nov 01, 2007 20.45 20.86 20.15 20.20 2,518,931 -0.60(-2.88%)
Oct 31, 2007 20.02 20.85 19.94 20.80 4,577,700 +0.12(+0.58%)
Oct 30, 2007 19.91 20.94 19.90 20.68 3,845,600 +0.83(+4.18%)
Oct 29, 2007 19.59 20.36 19.50 19.85 1,893,500 +0.11(+0.56%)
Oct 26, 2007 20.25 20.29 19.41 19.74 2,171,200 -0.32(-1.60%)
Oct 25, 2007 20.40 20.75 19.85 20.06 2,479,300 -0.52(-2.53%)
Oct 24, 2007 20.73 21.05 20.47 20.58 3,971,300 -0.24(-1.15%)
Oct 23, 2007 20.18 21.00 20.10 20.82 5,704,400 +0.82(+4.10%)
Oct 22, 2007 19.21 20.25 19.20 20.00 3,344,200 +0.50(+2.56%)
Oct 19, 2007 20.04 20.04 19.49 19.50 2,029,600 -0.46(-2.30%)
Oct 18, 2007 20.35 20.40 19.79 19.96 2,478,500 -0.44(-2.16%)
Oct 17, 2007 20.36 20.56 20.03 20.40 5,631,583 +0.32(+1.59%)
Oct 16, 2007 20.25 20.50 19.30 20.08 7,945,700 +0.08(+0.40%)
Oct 15, 2007 19.78 20.00 19.17 20.00 3,955,300 +0.04(+0.20%)
Oct 12, 2007 19.25 19.98 19.08 19.96 2,331,592 +0.57(+2.94%)
Oct 11, 2007 19.64 19.68 19.24 19.39 2,948,600 -0.24(-1.22%)
Oct 10, 2007 19.25 19.69 19.22 19.63 2,415,800 +0.04(+0.20%)
Oct 09, 2007 19.42 19.78 19.21 19.59 1,839,151 +0.11(+0.56%)
Oct 08, 2007 19.12 19.66 19.11 19.48 1,546,800 +0.29(+1.51%)
Oct 05, 2007 18.63 19.70 18.63 19.19 3,334,700 +0.58(+3.12%)
Oct 04, 2007 19.12 19.55 18.40 18.61 4,998,500 -0.67(-3.48%)
Oct 03, 2007 19.03 19.29 18.51 19.28 3,078,200 +0.30(+1.58%)
Oct 02, 2007 18.40 19.00 18.37 18.98 2,982,300 +0.76(+4.17%)
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.