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, 2012 8.750 8.945 8.661 8.714 10,705,788 -0.08(-0.91%)
Feb 28, 2012 8.590 8.812 8.523 8.794 13,678,085 +0.21(+2.48%)
Feb 27, 2012 8.501 8.652 8.350 8.581 11,613,748 +0.12(+1.36%)
Feb 24, 2012 8.652 8.759 8.430 8.466 10,599,923 -0.14(-1.65%)
Feb 23, 2012 8.901 8.919 8.501 8.608 12,324,316 -0.21(-2.42%)
Feb 22, 2012 8.883 9.070 8.821 8.821 10,537,924 -0.11(-1.19%)
Feb 21, 2012 9.620 9.620 8.501 8.928 30,063,590 -0.69(-7.20%)
Feb 17, 2012 9.771 9.816 9.487 9.620 8,568,984 -0.09(-0.91%)
Feb 16, 2012 9.594 9.758 9.478 9.709 11,658,781 +0.09(+0.92%)
Feb 15, 2012 9.718 9.842 9.540 9.620 9,658,313 -0.10(-1.01%)
Feb 14, 2012 9.860 9.905 9.612 9.718 10,623,987 -0.19(-1.88%)
Feb 13, 2012 9.718 9.985 9.691 9.905 8,545,537 +0.23(+2.39%)
Feb 10, 2012 9.709 9.905 9.603 9.674 9,207,457 -0.20(-2.07%)
Feb 09, 2012 9.771 9.905 9.576 9.878 9,894,641 +0.12(+1.18%)
Feb 08, 2012 9.691 9.807 9.505 9.763 8,808,630 +0.02(+0.18%)
Feb 07, 2012 9.798 9.985 9.709 9.745 9,089,541 -0.02(-0.18%)
Feb 06, 2012 10.00 10.02 9.700 9.763 10,728,391 -0.28(-2.74%)
Feb 03, 2012 9.993 10.29 9.993 10.04 17,090,844 +0.18(+1.80%)
Feb 02, 2012 9.683 9.922 9.612 9.860 12,017,065 +0.18(+1.83%)
Feb 01, 2012 9.487 9.780 9.425 9.683 12,948,201 +0.31(+3.32%)
Jan 31, 2012 9.567 9.594 9.150 9.372 16,350,079 -0.20(-2.04%)
Jan 30, 2012 9.256 9.665 9.123 9.567 17,277,002 +0.34(+3.66%)
Jan 27, 2012 8.954 9.398 8.892 9.230 14,456,859 +0.20(+2.16%)
Jan 26, 2012 9.132 9.367 8.981 9.034 35,713,784 +0.19(+2.11%)
Jan 25, 2012 8.812 9.150 8.812 8.848 46,528,972 +0.52(+6.18%)
Jan 24, 2012 8.252 8.430 8.164 8.332 14,307,005 +0.08(+0.97%)
Jan 23, 2012 8.368 8.492 8.252 8.252 17,276,066 -0.11(-1.28%)
Jan 20, 2012 8.261 8.434 8.217 8.359 8,830,911 +0.07(+0.86%)
Jan 19, 2012 7.941 8.412 7.924 8.288 16,126,248 +0.36(+4.60%)
Jan 18, 2012 7.808 8.101 7.666 7.924 15,857,914 +0.17(+2.18%)
Jan 17, 2012 7.879 7.915 7.693 7.755 7,746,725 -0.11(-1.36%)
Jan 13, 2012 7.728 8.004 7.657 7.862 11,401,873 -0.02(-0.23%)
Jan 12, 2012 7.639 7.977 7.524 7.879 14,512,680 +0.23(+3.02%)
Jan 11, 2012 7.409 7.657 7.302 7.648 7,651,623 +0.30(+4.11%)
Jan 10, 2012 7.417 7.453 7.222 7.346 7,803,723 -0.01(-0.12%)
Jan 09, 2012 7.409 7.551 7.337 7.355 10,149,244 -0.04(-0.48%)
Jan 06, 2012 7.337 7.488 7.320 7.391 7,524,510 -0.01(-0.12%)
Jan 05, 2012 7.133 7.417 6.991 7.400 11,831,231 +0.28(+4.00%)
Jan 04, 2012 7.133 7.231 6.955 7.115 8,344,901 -0.07(-0.99%)
Dec 30, 2011 7.159 7.240 7.115 7.186 4,141,041 +0.00(+0.00%)
Dec 29, 2011 7.169 7.293 7.151 7.186 5,163,207 -0.03(-0.37%)
Dec 28, 2011 7.249 7.284 7.124 7.213 6,328,540 -0.05(-0.73%)
Dec 27, 2011 7.337 7.462 7.178 7.266 6,262,818 -0.13(-1.80%)
Dec 23, 2011 7.355 7.400 7.160 7.400 11,309,898 -0.12(-1.65%)
Dec 21, 2011 7.586 7.826 7.488 7.524 10,810,091 -0.14(-1.85%)
Dec 20, 2011 7.666 7.755 7.595 7.666 8,427,056 +0.11(+1.41%)
Dec 19, 2011 8.039 8.084 7.515 7.560 15,181,131 -0.45(-5.65%)
Dec 16, 2011 7.728 8.110 7.728 8.013 25,041,866 +0.38(+5.01%)
Dec 15, 2011 7.417 7.853 7.364 7.631 25,716,984 +0.39(+5.40%)
Dec 14, 2011 7.284 7.417 7.115 7.240 17,043,972 +0.14(+2.00%)
Dec 13, 2011 7.577 7.613 7.044 7.098 13,227,311 -0.45(-6.00%)
Dec 12, 2011 7.417 7.684 7.373 7.551 9,201,405 +0.00(+0.00%)
Dec 09, 2011 7.329 7.684 7.311 7.551 10,375,183 +0.28(+3.91%)
Dec 08, 2011 7.480 7.639 7.182 7.266 12,134,136 -0.34(-4.44%)
Dec 07, 2011 7.453 7.684 7.426 7.604 11,344,156 +0.08(+1.06%)
Dec 06, 2011 7.595 7.697 7.462 7.524 13,337,302 -0.12(-1.63%)
Dec 05, 2011 7.604 7.746 7.560 7.648 15,355,612 +0.18(+2.38%)
Dec 02, 2011 7.613 7.684 7.417 7.471 14,432,531 -0.10(-1.29%)
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.