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 (%)
Aug 31, 2007 14.95 15.15 14.75 14.81 1,413,670 -0.09(-0.59%)
Aug 30, 2007 14.95 15.17 14.75 14.89 1,380,149 -0.33(-2.19%)
Aug 29, 2007 15.31 15.47 15.18 15.23 1,245,840 +0.01(+0.06%)
Aug 28, 2007 15.39 15.51 15.11 15.22 1,415,038 -0.31(-1.98%)
Aug 27, 2007 15.45 15.99 15.35 15.52 1,506,250 -0.47(-2.96%)
Aug 24, 2007 15.60 16.03 15.45 16.00 1,121,450 +0.21(+1.33%)
Aug 23, 2007 15.79 15.92 15.39 15.79 2,589,619 -0.09(-0.55%)
Aug 22, 2007 15.92 16.36 15.47 15.88 5,376,826 +0.34(+2.20%)
Aug 21, 2007 14.04 15.64 13.99 15.53 6,301,829 +1.43(+10.14%)
Aug 20, 2007 14.12 14.60 13.91 14.10 2,204,591 +0.07(+0.50%)
Aug 17, 2007 14.52 14.56 13.17 14.03 4,733,896 +0.07(+0.50%)
Aug 16, 2007 13.38 14.21 13.10 13.96 7,196,731 +0.15(+1.08%)
Aug 15, 2007 14.78 14.87 13.17 13.81 4,054,368 -1.07(-7.19%)
Aug 14, 2007 15.16 15.42 14.00 14.88 6,521,763 -0.28(-1.85%)
Aug 13, 2007 15.48 15.83 15.07 15.16 2,335,366 -0.24(-1.54%)
Aug 10, 2007 15.35 15.45 14.87 15.40 4,449,999 -0.27(-1.73%)
Aug 09, 2007 15.82 15.90 15.48 15.67 3,778,338 -0.54(-3.35%)
Aug 08, 2007 16.12 16.53 15.83 16.22 3,105,878 +0.04(+0.22%)
Aug 07, 2007 15.66 16.46 15.66 16.18 3,106,846 +0.38(+2.39%)
Aug 06, 2007 16.61 16.66 15.53 15.80 6,453,012 -0.52(-3.17%)
Aug 03, 2007 16.45 16.81 15.95 16.32 3,418,165 -0.24(-1.43%)
Aug 02, 2007 16.38 17.10 16.02 16.56 8,468,795 +0.46(+2.89%)
Aug 01, 2007 15.79 16.36 15.07 16.09 8,074,760 +0.46(+2.97%)
Jul 31, 2007 16.03 16.26 15.54 15.63 4,085,038 -0.20(-1.27%)
Jul 30, 2007 16.23 16.30 15.19 15.83 10,177,992 -0.47(-2.90%)
Jul 27, 2007 17.29 17.30 16.11 16.30 5,202,269 -0.68(-3.98%)
Jul 26, 2007 18.03 18.03 16.55 16.98 11,121,351 -1.25(-6.83%)
Jul 25, 2007 18.68 18.69 17.94 18.23 3,168,586 -0.48(-2.58%)
Jul 24, 2007 18.55 18.94 18.18 18.71 6,956,274 +0.19(+1.04%)
Jul 23, 2007 18.77 18.86 18.43 18.52 5,015,479 -0.25(-1.36%)
Jul 20, 2007 18.78 18.93 18.42 18.77 4,843,807 -0.10(-0.51%)
Jul 19, 2007 18.84 19.12 18.77 18.87 9,846,893 +0.12(+0.66%)
Jul 18, 2007 19.11 19.12 18.55 18.74 10,274,128 +0.16(+0.85%)
Jul 17, 2007 18.42 18.64 18.23 18.59 4,997,385 +0.22(+1.19%)
Jul 16, 2007 17.94 18.42 17.81 18.37 3,297,195 +0.39(+2.15%)
Jul 13, 2007 17.85 18.02 17.61 17.98 1,997,198 +0.06(+0.34%)
Jul 12, 2007 17.92 18.09 17.64 17.92 3,939,669 +0.27(+1.54%)
Jul 11, 2007 17.70 18.06 17.54 17.65 2,722,332 -0.46(-2.57%)
Jul 10, 2007 18.58 18.64 18.01 18.11 2,698,923 -0.60(-3.19%)
Jul 09, 2007 18.37 18.76 18.29 18.71 3,275,418 +0.44(+2.40%)
Jul 06, 2007 18.02 18.33 17.87 18.27 2,242,558 +0.27(+1.51%)
Jul 05, 2007 17.55 18.18 17.47 18.00 3,010,106 +0.24(+1.33%)
Jul 03, 2007 17.29 17.77 17.29 17.76 3,375,865 +0.59(+3.42%)
Jul 02, 2007 17.16 17.33 17.13 17.17 2,088,296 -0.11(-0.61%)
Jun 29, 2007 17.15 17.39 17.11 17.28 2,305,608 +0.03(+0.15%)
Jun 28, 2007 17.28 17.45 17.21 17.25 2,904,186 +0.22(+1.29%)
Jun 27, 2007 17.02 17.18 16.78 17.03 2,526,569 -0.06(-0.36%)
Jun 26, 2007 17.10 17.24 16.90 17.09 2,550,512 +0.05(+0.31%)
Jun 25, 2007 17.32 17.31 16.76 17.04 2,251,109 -0.28(-1.62%)
Jun 22, 2007 17.03 17.41 16.99 17.32 13,478,836 +0.21(+1.23%)
Jun 21, 2007 16.84 17.19 16.68 17.11 4,544,176 +0.13(+0.78%)
Jun 20, 2007 16.66 17.09 16.51 16.98 4,596,509 +0.43(+2.60%)
Jun 19, 2007 16.30 16.73 16.27 16.55 3,549,282 +0.29(+1.78%)
Jun 18, 2007 16.36 16.58 16.23 16.26 1,529,053 -0.30(-1.80%)
Jun 15, 2007 16.57 16.79 16.18 16.56 3,898,053 -0.02(-0.11%)
Jun 14, 2007 16.23 16.67 16.16 16.58 9,200,657 +0.23(+1.40%)
Jun 13, 2007 16.21 16.40 16.10 16.35 3,546,090 +0.21(+1.30%)
Jun 12, 2007 15.92 16.41 15.80 16.14 9,846,551 +0.02(+0.11%)
Jun 11, 2007 16.27 16.51 15.98 16.12 2,098,351 -0.39(-2.39%)
Jun 08, 2007 15.96 16.52 15.96 16.52 2,421,789 +0.31(+1.89%)
Jun 07, 2007 16.46 16.53 15.92 16.21 3,491,248 -0.39(-2.38%)
Jun 06, 2007 16.40 16.60 16.36 16.60 2,959,027 -0.02(-0.11%)
Jun 05, 2007 16.53 16.70 16.43 16.62 5,142,070 +0.10(+0.58%)
Jun 04, 2007 16.31 16.71 16.39 16.52 6,490,523 -0.62(-3.63%)
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.