Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.85 15.20 14.69 15.03 13,708,747 +0.17(+1.12%)
Apr 29, 2013 14.68 15.00 14.63 14.87 12,484,600 +0.12(+0.83%)
Apr 26, 2013 14.34 14.80 14.29 14.74 13,106,044 +0.46(+3.19%)
Apr 25, 2013 14.48 14.82 14.28 14.29 23,694,768 -0.16(-1.09%)
Apr 24, 2013 14.58 14.69 14.31 14.45 12,705,075 -0.22(-1.50%)
Apr 23, 2013 13.09 14.69 13.02 14.66 31,996,932 +1.39(+10.44%)
Apr 22, 2013 13.45 13.77 13.08 13.28 19,499,540 -0.11(-0.79%)
Apr 19, 2013 13.35 13.56 13.02 13.38 10,292,366 +0.10(+0.73%)
Apr 18, 2013 13.62 13.62 13.22 13.29 16,440,011 -0.33(-2.45%)
Apr 17, 2013 13.76 13.77 13.33 13.62 25,431,652 -0.30(-2.14%)
Apr 16, 2013 13.51 13.94 13.39 13.92 13,148,762 +0.84(+6.44%)
Apr 15, 2013 13.66 13.76 12.90 13.08 17,554,236 -0.50(-3.68%)
Apr 12, 2013 13.59 13.95 13.50 13.58 9,693,582 -0.06(-0.45%)
Apr 11, 2013 13.38 13.81 13.38 13.64 13,473,932 +0.26(+1.97%)
Apr 10, 2013 13.09 13.44 13.04 13.38 13,568,114 +0.39(+3.04%)
Apr 09, 2013 13.31 13.37 12.94 12.98 17,096,264 -0.11(-0.87%)
Apr 08, 2013 12.81 13.14 12.63 13.09 14,062,602 +0.47(+3.75%)
Apr 05, 2013 12.31 12.82 12.23 12.62 43,911,496 -0.32(-2.44%)
Apr 04, 2013 12.65 13.02 12.64 12.94 18,382,764 +0.17(+1.30%)
Apr 03, 2013 13.14 13.28 12.51 12.77 30,094,168 -0.33(-2.54%)
Apr 02, 2013 13.51 13.66 12.95 13.10 46,782,588 -1.15(-8.06%)
Apr 01, 2013 14.41 14.86 14.25 14.25 12,424,982 -0.23(-1.58%)
Mar 28, 2013 14.64 14.86 14.45 14.48 11,538,409 -0.07(-0.48%)
Mar 27, 2013 14.36 14.70 14.28 14.55 9,031,939 +0.04(+0.24%)
Mar 26, 2013 14.47 14.64 14.29 14.52 11,407,623 +0.21(+1.47%)
Mar 25, 2013 14.72 14.81 14.23 14.31 12,958,819 -0.35(-2.39%)
Mar 22, 2013 14.94 14.95 14.55 14.66 11,570,950 -0.11(-0.77%)
Mar 21, 2013 14.86 15.13 14.76 14.77 12,226,628 -0.20(-1.35%)
Mar 20, 2013 14.66 14.99 14.54 14.97 14,909,763 +0.46(+3.20%)
Mar 19, 2013 14.40 14.67 14.30 14.51 10,427,728 +0.24(+1.66%)
Mar 18, 2013 13.88 14.37 13.82 14.27 9,115,189 +0.24(+1.69%)
Mar 15, 2013 14.16 14.23 13.88 14.03 17,330,742 -0.25(-1.72%)
Mar 14, 2013 14.33 14.45 14.18 14.28 10,545,451 -0.07(-0.49%)
Mar 13, 2013 13.99 14.39 13.99 14.35 13,083,825 +0.29(+2.06%)
Mar 12, 2013 14.21 14.30 14.01 14.06 10,936,410 -0.18(-1.23%)
Mar 11, 2013 14.08 14.40 13.83 14.23 13,245,352 -0.01(-0.06%)
Mar 08, 2013 14.16 14.38 13.87 14.24 20,552,128 +0.30(+2.14%)
Mar 07, 2013 13.77 13.97 13.67 13.95 7,347,178 +0.20(+1.47%)
Mar 06, 2013 14.03 14.09 13.56 13.74 14,622,144 -0.17(-1.20%)
Mar 05, 2013 13.78 13.97 13.74 13.91 13,987,301 +0.18(+1.34%)
Mar 04, 2013 12.94 13.94 12.81 13.73 28,964,974 +0.73(+5.60%)
Mar 01, 2013 12.51 13.23 12.51 13.00 18,278,264 +0.48(+3.85%)
Feb 28, 2013 12.58 12.65 12.48 12.52 8,577,844 +0.00(+0.00%)
Feb 27, 2013 12.18 12.59 12.15 12.52 9,060,316 +0.32(+2.66%)
Feb 26, 2013 12.23 12.28 11.93 12.19 13,057,114 +0.13(+1.09%)
Feb 22, 2013 11.89 12.08 11.74 12.06 9,648,752 +0.17(+1.40%)
Feb 21, 2013 12.24 12.27 11.54 11.89 24,162,916 -0.23(-1.88%)
Feb 20, 2013 12.53 12.56 12.09 12.12 15,764,524 -0.42(-3.36%)
Feb 19, 2013 12.63 12.82 12.45 12.54 13,962,584 -0.13(-1.04%)
Feb 15, 2013 12.60 12.77 12.55 12.67 16,246,507 +0.18(+1.47%)
Feb 14, 2013 12.81 12.88 12.30 12.49 20,428,998 -0.47(-3.65%)
Feb 13, 2013 12.78 12.98 12.72 12.96 8,243,686 +0.25(+1.93%)
Feb 12, 2013 12.84 12.97 12.68 12.72 8,148,385 -0.17(-1.29%)
Feb 11, 2013 12.86 13.07 12.81 12.88 8,646,631 +0.06(+0.48%)
Feb 08, 2013 12.95 13.05 12.74 12.82 10,486,098 -0.21(-1.62%)
Feb 07, 2013 12.71 13.06 12.68 13.03 19,023,990 +0.34(+2.70%)
Feb 06, 2013 12.20 12.71 12.20 12.69 18,806,486 +0.54(+4.40%)
Feb 04, 2013 11.96 12.24 11.79 12.16 11,449,215 +0.04(+0.29%)
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.