Skip to main content

Delta Air Lines (NY: DAL )

35.71 +0.33 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 12.72 12.72 11.76 11.86 5,467,756 -0.66(-5.25%)
Feb 28, 2008 13.45 13.53 12.36 12.52 4,196,915 -0.81(-6.07%)
Feb 27, 2008 13.64 13.79 13.10 13.32 6,288,681 -0.81(-5.72%)
Feb 26, 2008 14.17 14.40 13.77 14.13 2,529,550 -0.21(-1.49%)
Feb 25, 2008 14.57 14.69 13.68 14.35 3,773,741 -0.20(-1.34%)
Feb 22, 2008 14.53 14.67 13.88 14.54 3,431,968 +0.14(+0.99%)
Feb 21, 2008 15.09 15.23 14.04 14.40 3,163,245 -0.53(-3.57%)
Feb 20, 2008 14.88 15.10 14.28 14.93 3,562,177 +0.04(+0.24%)
Feb 19, 2008 15.66 15.66 14.65 14.90 4,706,696 -0.49(-3.18%)
Feb 18, 2008 15.15 15.60 15.13 15.39 0 +0.00(+0.00%)
Feb 15, 2008 15.15 15.60 15.13 15.39 3,444,324 +0.24(+1.58%)
Feb 14, 2008 15.90 15.90 14.93 15.15 4,674,399 -0.59(-3.73%)
Feb 13, 2008 15.47 15.94 15.41 15.73 5,912,024 +0.16(+1.03%)
Feb 12, 2008 15.99 16.11 15.15 15.57 4,025,679 -0.42(-2.61%)
Feb 11, 2008 16.51 16.51 15.72 15.99 3,118,747 -0.17(-1.04%)
Feb 08, 2008 16.02 16.43 15.98 16.16 6,280,638 -0.27(-1.62%)
Feb 07, 2008 16.65 16.87 15.94 16.42 6,222,583 +0.48(+3.01%)
Feb 06, 2008 14.66 16.49 14.66 15.95 8,812,510 +0.82(+5.40%)
Feb 05, 2008 15.01 15.79 14.94 15.13 4,433,948 -0.20(-1.28%)
Feb 04, 2008 16.38 16.69 15.19 15.32 6,058,570 -1.14(-6.91%)
Feb 01, 2008 14.92 16.56 14.60 16.46 7,821,779 +1.52(+10.17%)
Jan 31, 2008 14.12 15.10 14.12 14.94 4,390,474 +0.60(+4.15%)
Jan 30, 2008 14.17 14.80 14.14 14.35 5,348,209 +0.12(+0.87%)
Jan 29, 2008 14.36 14.70 14.06 14.22 5,398,411 -0.09(-0.62%)
Jan 28, 2008 14.40 14.83 14.13 14.31 3,696,459 -0.09(-0.62%)
Jan 25, 2008 14.21 14.66 13.82 14.40 3,482,238 +0.20(+1.38%)
Jan 24, 2008 14.20 14.40 13.86 14.20 3,560,904 +0.01(+0.06%)
Jan 23, 2008 12.62 14.43 12.44 14.20 3,751,977 +1.00(+7.61%)
Jan 22, 2008 12.17 13.67 12.17 13.19 5,115,826 -0.26(-1.92%)
Jan 21, 2008 13.84 13.89 13.21 13.45 0 +0.00(+0.00%)
Jan 18, 2008 13.84 13.89 13.21 13.45 2,722,342 -0.04(-0.33%)
Jan 17, 2008 14.30 14.63 13.04 13.49 5,234,139 -0.72(-5.06%)
Jan 16, 2008 14.21 14.41 13.17 14.21 6,951,400 +0.02(+0.13%)
Jan 15, 2008 13.64 14.60 13.59 14.20 7,684,993 +0.60(+4.44%)
Jan 14, 2008 13.95 14.08 13.28 13.59 3,730,379 -0.16(-1.16%)
Jan 11, 2008 14.39 14.66 13.12 13.75 8,266,949 -0.44(-3.13%)
Jan 10, 2008 12.49 15.04 12.26 14.20 20,205,212 +2.19(+18.20%)
Jan 09, 2008 11.19 12.30 10.45 12.01 9,412,214 +1.55(+14.87%)
Jan 08, 2008 11.81 12.04 10.22 10.46 10,481,833 -1.44(-12.10%)
Jan 07, 2008 11.93 12.21 11.38 11.89 4,652,857 +0.02(+0.15%)
Jan 04, 2008 11.89 12.10 11.25 11.88 8,755,274 -0.25(-2.05%)
Jan 03, 2008 12.16 12.41 11.99 12.13 8,697,306 -0.12(-1.02%)
Jan 02, 2008 13.08 13.14 12.06 12.25 7,150,432 -0.98(-7.39%)
Jan 01, 2008 13.00 13.55 12.88 13.23 3,133,546 +0.00(+0.00%)
Dec 31, 2007 13.00 13.55 12.88 13.23 3,133,546 +0.26(+1.99%)
Dec 28, 2007 12.85 13.19 12.69 12.97 3,007,237 +0.16(+1.25%)
Dec 27, 2007 13.08 13.08 12.61 12.81 3,472,438 -0.32(-2.44%)
Dec 26, 2007 13.33 13.33 12.85 13.13 2,027,490 -0.29(-2.18%)
Dec 24, 2007 13.41 13.72 13.05 13.42 1,511,517 +0.03(+0.20%)
Dec 21, 2007 12.77 13.48 12.54 13.40 3,856,137 +0.62(+4.87%)
Dec 20, 2007 13.10 13.25 12.50 12.77 4,166,437 -0.32(-2.44%)
Dec 19, 2007 12.69 13.22 12.47 13.09 3,244,589 +0.51(+4.02%)
Dec 18, 2007 13.06 13.08 12.53 12.59 5,745,813 -0.32(-2.48%)
Dec 17, 2007 13.87 13.88 12.88 12.91 5,579,137 -0.95(-6.86%)
Dec 14, 2007 13.82 14.06 12.84 13.86 5,409,041 +0.22(+1.63%)
Dec 13, 2007 13.81 14.61 13.27 13.64 7,396,411 -0.35(-2.48%)
Dec 12, 2007 15.28 15.29 13.17 13.98 8,442,315 -1.15(-7.57%)
Dec 11, 2007 16.29 16.29 15.07 15.13 3,617,727 -1.07(-6.63%)
Dec 10, 2007 16.75 16.75 16.08 16.20 3,084,173 -0.41(-2.46%)
Dec 07, 2007 16.43 17.28 16.43 16.61 5,172,184 +0.28(+1.74%)
Dec 06, 2007 16.27 16.68 16.17 16.33 3,238,700 +0.07(+0.44%)
Dec 05, 2007 16.57 16.67 16.18 16.26 2,449,957 -0.28(-1.67%)
Dec 04, 2007 16.57 16.86 15.87 16.53 7,136,939 -0.86(-4.95%)
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.