Delta Air Lines (NY: DAL )

40.41 USD -0.65 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 6.170 6.230 5.850 6.150 6,891,001 +0.01(+0.16%)
May 29, 2008 5.780 6.160 5.530 6.140 9,500,020 +0.49(+8.67%)
May 28, 2008 6.220 6.350 5.570 5.650 12,853,857 -0.27(-4.56%)
May 27, 2008 5.710 6.000 5.530 5.920 12,921,504 +0.42(+7.64%)
May 26, 2008 5.650 5.780 5.370 5.500 0 +0.00(+0.00%)
May 23, 2008 5.650 5.780 5.370 5.500 13,952,418 -0.27(-4.68%)
May 22, 2008 6.010 6.170 5.740 5.770 13,338,515 +0.00(+0.00%)
May 21, 2008 6.800 6.880 5.690 5.770 25,102,059 -1.13(-16.38%)
May 20, 2008 7.100 7.100 6.680 6.900 7,104,579 -0.25(-3.50%)
May 19, 2008 7.480 7.550 7.070 7.150 8,380,516 -0.35(-4.67%)
May 16, 2008 7.790 7.890 7.440 7.500 8,203,555 -0.35(-4.46%)
May 15, 2008 7.850 8.180 7.600 7.850 7,882,099 -0.10(-1.26%)
May 14, 2008 7.460 7.980 7.430 7.950 8,243,125 +0.56(+7.58%)
May 13, 2008 7.590 7.620 7.250 7.390 7,797,222 -0.05(-0.67%)
May 12, 2008 7.980 7.980 7.380 7.440 7,737,849 -0.21(-2.75%)
May 09, 2008 7.310 7.930 7.270 7.650 11,061,061 +0.08(+1.06%)
May 08, 2008 7.600 7.830 7.460 7.570 9,057,352 -0.10(-1.30%)
May 07, 2008 7.900 8.100 7.530 7.670 7,083,407 -0.20(-2.54%)
May 06, 2008 7.920 7.950 7.650 7.870 9,182,216 -0.24(-2.96%)
May 05, 2008 8.380 8.400 7.960 8.110 7,458,505 -0.39(-4.59%)
May 02, 2008 8.910 8.940 8.150 8.500 8,266,216 -0.33(-3.74%)
May 01, 2008 8.640 9.020 8.570 8.830 15,115,649 +0.32(+3.76%)
Apr 30, 2008 8.220 8.670 8.040 8.510 15,215,163 +0.27(+3.28%)
Apr 29, 2008 7.350 8.240 7.350 8.240 18,722,634 +1.05(+14.60%)
Apr 28, 2008 6.950 7.230 6.820 7.190 8,425,703 +0.18(+2.57%)
Apr 25, 2008 7.110 7.300 6.710 7.010 11,498,990 -0.25(-3.44%)
Apr 24, 2008 6.930 7.390 6.570 7.260 19,369,372 +0.72(+11.01%)
Apr 23, 2008 6.930 7.190 6.500 6.540 21,476,133 -0.26(-3.82%)
Apr 22, 2008 8.000 8.100 6.700 6.800 20,088,922 -1.40(-17.07%)
Apr 21, 2008 8.610 8.730 8.120 8.200 6,377,531 -0.55(-6.29%)
Apr 18, 2008 8.800 9.060 8.660 8.750 8,146,464 +0.20(+2.34%)
Apr 17, 2008 8.640 8.780 8.400 8.550 6,432,488 -0.07(-0.81%)
Apr 16, 2008 9.150 9.400 8.590 8.620 20,471,510 -0.54(-5.90%)
Apr 15, 2008 10.75 10.89 8.840 9.160 32,262,623 -1.32(-12.60%)
Apr 14, 2008 10.69 10.75 10.15 10.48 9,120,538 +0.47(+4.70%)
Apr 11, 2008 10.01 10.55 9.900 10.01 10,825,356 +0.26(+2.67%)
Apr 10, 2008 9.060 10.00 8.760 9.750 7,823,133 +0.84(+9.43%)
Apr 09, 2008 9.380 9.580 8.430 8.910 8,313,512 -0.43(-4.60%)
Apr 08, 2008 9.360 9.500 9.100 9.340 5,180,079 +0.05(+0.54%)
Apr 07, 2008 9.100 9.400 8.790 9.290 5,758,739 +0.54(+6.17%)
Apr 04, 2008 8.840 8.910 8.590 8.750 5,450,950 -0.06(-0.68%)
Apr 03, 2008 8.770 8.950 8.520 8.810 3,448,068 +0.01(+0.11%)
Apr 02, 2008 9.010 9.190 8.700 8.800 5,336,159 -0.34(-3.72%)
Apr 01, 2008 8.940 9.380 8.760 9.140 9,634,971 +0.54(+6.28%)
Mar 31, 2008 8.670 8.790 8.150 8.600 17,690,887 -0.01(-0.12%)
Mar 28, 2008 8.710 9.040 7.940 8.610 17,149,162 +0.26(+3.11%)
Mar 27, 2008 8.840 8.840 8.340 8.350 10,543,742 -0.39(-4.46%)
Mar 26, 2008 10.04 10.04 8.680 8.740 8,665,165 -1.23(-12.34%)
Mar 25, 2008 10.11 10.29 9.900 9.970 4,329,861 -0.04(-0.40%)
Mar 24, 2008 10.14 10.39 9.870 10.01 8,519,041 +0.01(+0.10%)
Mar 21, 2008 10.67 10.67 9.920 10.00 8,116,643 +0.00(+0.00%)
Mar 20, 2008 10.67 10.67 9.920 10.00 8,116,443 -0.43(-4.12%)
Mar 19, 2008 10.13 11.06 10.02 10.43 6,991,289 +0.34(+3.37%)
Mar 18, 2008 9.010 10.85 8.900 10.09 7,490,501 +0.86(+9.32%)
Mar 17, 2008 9.410 9.420 8.610 9.230 6,345,233 -0.37(-3.85%)
Mar 14, 2008 10.93 11.01 9.380 9.600 6,092,513 -0.92(-8.75%)
Mar 13, 2008 9.820 10.72 9.560 10.52 6,963,056 +0.39(+3.85%)
Mar 12, 2008 11.58 11.80 10.05 10.13 8,644,157 -1.98(-16.35%)
Mar 11, 2008 12.16 12.64 11.64 12.11 3,518,537 +0.13(+1.09%)
Mar 10, 2008 12.92 13.26 11.95 11.98 2,179,806 -0.91(-7.06%)
Mar 07, 2008 13.13 13.75 12.71 12.89 3,572,207 -0.61(-4.52%)
Mar 06, 2008 14.15 14.45 13.34 13.50 2,223,052 -0.83(-5.79%)
Mar 05, 2008 13.19 14.60 12.87 14.33 7,430,111 +1.19(+9.06%)
Mar 04, 2008 12.85 13.53 12.51 13.14 3,849,373 +0.16(+1.23%)
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.