Delta Air Lines (NY: DAL )

45.43 USD -0.68 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 14.34 14.42 14.23 14.27 7,523,444 +0.00(+0.00%)
Feb 27, 2013 13.89 14.35 13.85 14.27 7,946,610 +0.37(+2.66%)
Feb 26, 2013 13.94 14.00 13.60 13.90 11,452,117 +0.15(+1.09%)
Feb 22, 2013 13.56 13.77 13.39 13.75 8,462,715 +0.19(+1.40%)
Feb 21, 2013 13.96 13.99 13.16 13.56 21,192,780 -0.26(-1.88%)
Feb 20, 2013 14.29 14.32 13.78 13.82 13,826,728 -0.48(-3.36%)
Feb 19, 2013 14.40 14.62 14.20 14.30 12,246,285 -0.15(-1.04%)
Feb 15, 2013 14.37 14.56 14.31 14.45 14,249,465 +0.21(+1.47%)
Feb 14, 2013 14.60 14.68 14.02 14.24 17,917,839 -0.54(-3.65%)
Feb 13, 2013 14.57 14.80 14.50 14.78 7,230,362 +0.28(+1.93%)
Feb 12, 2013 14.64 14.79 14.46 14.50 7,146,775 -0.19(-1.29%)
Feb 11, 2013 14.66 14.90 14.61 14.69 7,583,776 +0.07(+0.48%)
Feb 08, 2013 14.77 14.88 14.52 14.62 9,197,133 -0.24(-1.62%)
Feb 07, 2013 14.49 14.89 14.46 14.86 16,685,537 +0.39(+2.70%)
Feb 06, 2013 13.91 14.49 13.91 14.47 16,494,768 +0.61(+4.40%)
Feb 04, 2013 13.64 13.95 13.44 13.86 10,041,863 +0.04(+0.29%)
Feb 01, 2013 13.97 14.09 13.74 13.82 10,069,709 -0.07(-0.50%)
Jan 31, 2013 13.77 13.92 13.71 13.89 6,994,526 +0.05(+0.36%)
Jan 30, 2013 13.72 13.92 13.68 13.84 8,168,435 +0.16(+1.17%)
Jan 29, 2013 13.89 13.93 13.61 13.68 16,123,159 -0.26(-1.87%)
Jan 28, 2013 14.16 14.20 13.90 13.94 9,593,727 -0.23(-1.62%)
Jan 25, 2013 13.94 14.18 13.82 14.17 10,746,480 +0.24(+1.72%)
Jan 24, 2013 13.83 14.17 13.71 13.93 14,578,860 +0.15(+1.09%)
Jan 23, 2013 14.05 14.15 13.74 13.78 20,838,985 -0.23(-1.64%)
Jan 22, 2013 13.64 14.15 13.46 14.01 16,819,072 +0.40(+2.94%)
Jan 18, 2013 13.85 13.91 13.60 13.61 11,337,090 -0.22(-1.59%)
Jan 17, 2013 13.95 14.00 13.72 13.83 9,910,969 -0.09(-0.65%)
Jan 16, 2013 13.55 14.11 13.52 13.92 20,082,956 +0.29(+2.13%)
Jan 15, 2013 13.25 13.74 13.21 13.63 17,040,988 +0.19(+1.41%)
Jan 14, 2013 13.30 13.49 13.17 13.44 7,996,276 +0.09(+0.67%)
Jan 11, 2013 13.33 13.41 13.09 13.35 14,913,766 +0.05(+0.38%)
Jan 10, 2013 13.45 13.65 13.17 13.30 27,721,938 +0.19(+1.45%)
Jan 09, 2013 13.00 13.16 12.89 13.11 10,251,290 +0.13(+1.00%)
Jan 08, 2013 13.05 13.26 12.87 12.98 16,649,275 -0.01(-0.08%)
Jan 07, 2013 13.14 13.38 12.89 12.99 23,137,078 +0.01(+0.08%)
Jan 04, 2013 12.56 13.08 12.55 12.98 17,131,232 +0.40(+3.18%)
Jan 03, 2013 12.14 12.61 12.12 12.58 16,272,344 +0.35(+2.86%)
Jan 02, 2013 12.05 12.28 11.97 12.23 10,628,450 +0.36(+3.03%)
Dec 31, 2012 11.57 12.05 11.55 11.87 11,657,455 +0.37(+3.22%)
Dec 28, 2012 11.54 11.68 11.46 11.50 6,936,650 -0.07(-0.61%)
Dec 27, 2012 11.61 11.76 11.43 11.57 6,373,562 -0.08(-0.69%)
Dec 26, 2012 11.68 11.89 11.63 11.65 5,844,645 -0.13(-1.10%)
Dec 24, 2012 11.80 11.97 11.65 11.78 4,118,704 -0.08(-0.67%)
Dec 21, 2012 11.74 11.91 11.68 11.86 12,579,116 -0.08(-0.67%)
Dec 20, 2012 11.81 11.98 11.65 11.94 13,341,720 +0.11(+0.93%)
Dec 19, 2012 11.54 11.94 11.49 11.83 25,298,857 +0.30(+2.60%)
Dec 18, 2012 11.26 11.61 11.20 11.53 14,548,241 +0.30(+2.67%)
Dec 17, 2012 11.48 11.75 11.16 11.23 19,547,024 +0.01(+0.09%)
Dec 14, 2012 11.27 11.43 11.12 11.22 12,007,071 -0.07(-0.62%)
Dec 13, 2012 10.87 11.30 10.80 11.29 20,240,672 +0.57(+5.32%)
Dec 12, 2012 10.62 11.10 10.47 10.72 19,529,786 +0.06(+0.56%)
Dec 11, 2012 10.26 10.94 10.19 10.66 28,373,050 +0.52(+5.13%)
Dec 10, 2012 10.11 10.20 9.950 10.14 8,756,683 +0.03(+0.30%)
Dec 07, 2012 9.950 10.24 9.880 10.11 10,243,216 +0.09(+0.90%)
Dec 06, 2012 9.760 10.03 9.730 10.02 11,529,562 +0.31(+3.19%)
Dec 05, 2012 9.810 9.820 9.560 9.710 9,906,565 -0.02(-0.21%)
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.