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 (%)
Jun 29, 2012 11.21 11.27 10.92 10.95 11,398,396 -0.21(-1.88%)
Jun 28, 2012 11.10 11.18 10.72 11.16 9,647,456 +0.09(+0.81%)
Jun 27, 2012 11.10 11.38 10.82 11.07 12,157,392 -0.07(-0.63%)
Jun 26, 2012 10.47 11.23 10.41 11.14 21,807,095 +0.62(+5.89%)
Jun 25, 2012 11.00 11.04 10.43 10.52 12,840,451 -0.52(-4.71%)
Jun 22, 2012 11.18 11.32 10.97 11.04 8,439,196 -0.19(-1.69%)
Jun 21, 2012 11.21 11.33 10.98 11.23 17,544,258 +0.02(+0.18%)
Jun 20, 2012 10.84 11.21 10.72 11.21 13,200,199 +0.30(+2.75%)
Jun 19, 2012 10.60 10.96 10.58 10.91 8,012,618 +0.28(+2.63%)
Jun 18, 2012 10.25 10.63 10.16 10.63 9,468,476 +0.37(+3.61%)
Jun 15, 2012 10.37 10.47 10.07 10.26 8,166,725 -0.19(-1.82%)
Jun 14, 2012 10.30 10.70 10.26 10.45 8,616,512 +0.16(+1.55%)
Jun 13, 2012 10.16 10.55 10.00 10.29 16,726,389 +0.25(+2.49%)
Jun 12, 2012 10.24 10.44 10.00 10.04 12,803,308 -0.13(-1.28%)
Jun 11, 2012 10.58 10.59 10.15 10.17 11,489,683 -0.21(-2.02%)
Jun 08, 2012 10.06 10.51 9.890 10.38 20,034,830 +0.10(+0.97%)
Jun 07, 2012 10.68 10.87 10.28 10.28 15,796,216 -0.33(-3.11%)
Jun 06, 2012 10.70 10.79 10.45 10.61 14,791,710 +0.03(+0.28%)
Jun 05, 2012 10.35 10.63 10.34 10.58 11,215,318 +0.40(+3.93%)
Jun 04, 2012 11.37 11.38 10.11 10.18 29,678,012 -1.33(-11.56%)
Jun 01, 2012 12.02 12.04 11.43 11.51 17,554,151 -0.59(-4.88%)
May 31, 2012 11.85 12.25 11.61 12.10 20,841,155 +0.35(+2.98%)
May 30, 2012 11.70 12.00 11.63 11.75 13,803,537 -0.05(-0.42%)
May 29, 2012 11.49 11.83 11.37 11.80 18,683,452 +0.43(+3.78%)
May 25, 2012 11.31 11.55 11.22 11.37 11,597,783 +0.10(+0.89%)
May 24, 2012 10.90 11.54 10.88 11.27 19,379,416 +0.53(+4.93%)
May 23, 2012 10.52 10.75 10.25 10.74 9,118,782 +0.20(+1.90%)
May 22, 2012 10.68 10.80 10.47 10.54 12,860,301 -0.04(-0.38%)
May 21, 2012 10.15 10.62 10.15 10.58 14,177,457 +0.44(+4.34%)
May 18, 2012 10.43 10.44 10.03 10.14 18,996,137 -0.27(-2.59%)
May 17, 2012 11.34 11.35 10.32 10.41 20,742,456 -0.98(-8.60%)
May 16, 2012 11.23 11.51 11.23 11.39 9,471,920 +0.22(+1.97%)
May 15, 2012 11.40 11.45 11.10 11.17 9,695,495 -0.26(-2.27%)
May 14, 2012 11.38 11.58 11.31 11.43 15,907,729 +0.06(+0.53%)
May 11, 2012 10.97 11.42 10.95 11.37 7,838,965 +0.34(+3.08%)
May 10, 2012 11.00 11.15 10.95 11.03 8,872,879 +0.12(+1.10%)
May 09, 2012 11.07 11.09 10.84 10.91 11,637,256 -0.26(-2.33%)
May 08, 2012 11.10 11.23 10.99 11.17 11,757,860 +0.00(+0.00%)
May 07, 2012 11.00 11.25 10.95 11.17 11,672,856 +0.17(+1.55%)
May 04, 2012 11.05 11.20 10.90 11.00 15,190,005 +0.04(+0.36%)
May 03, 2012 10.81 11.13 10.81 10.96 8,476,155 +0.09(+0.83%)
May 02, 2012 10.97 11.04 10.76 10.87 7,707,251 -0.18(-1.63%)
May 01, 2012 11.14 11.34 10.98 11.05 13,726,717 +0.09(+0.82%)
Apr 30, 2012 10.77 11.12 10.72 10.96 13,160,293 +0.14(+1.29%)
Apr 27, 2012 10.39 10.85 10.30 10.82 9,976,369 +0.42(+4.04%)
Apr 26, 2012 10.52 10.64 10.25 10.40 8,304,215 -0.08(-0.76%)
Apr 25, 2012 10.46 10.72 10.25 10.48 12,228,386 +0.00(+0.00%)
Apr 24, 2012 10.40 10.62 10.39 10.48 9,782,305 +0.09(+0.87%)
Apr 23, 2012 10.53 10.62 10.30 10.39 9,613,688 -0.36(-3.35%)
Apr 20, 2012 10.85 10.94 10.56 10.75 12,197,594 -0.07(-0.65%)
Apr 19, 2012 10.56 11.03 10.38 10.82 22,660,180 +0.29(+2.75%)
Apr 18, 2012 10.42 10.61 10.39 10.53 10,180,153 +0.09(+0.86%)
Apr 17, 2012 10.35 10.48 10.19 10.44 12,285,136 +0.19(+1.85%)
Apr 16, 2012 10.15 10.46 10.08 10.25 15,157,816 +0.12(+1.18%)
Apr 13, 2012 10.21 10.26 10.08 10.13 7,007,067 -0.13(-1.27%)
Apr 12, 2012 9.980 10.49 9.980 10.26 10,815,597 +0.35(+3.53%)
Apr 11, 2012 9.940 10.08 9.835 9.910 6,920,708 +0.10(+1.02%)
Apr 10, 2012 10.26 10.36 9.775 9.810 9,602,904 -0.48(-4.66%)
Apr 09, 2012 10.30 10.40 10.15 10.29 5,802,895 -0.08(-0.77%)
Apr 05, 2012 10.40 10.64 10.29 10.37 8,456,282 -0.11(-1.05%)
Apr 04, 2012 10.25 10.62 10.20 10.48 12,344,376 +0.16(+1.55%)
Apr 03, 2012 10.08 10.58 10.07 10.32 16,724,625 +0.31(+3.10%)
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.