Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

46.98 +0.30 (+0.64%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 6.280 6.394 6.210 6.333 9,447,812 -0.11(-1.63%)
Aug 28, 2009 6.587 6.701 6.403 6.438 8,263,648 -0.13(-2.00%)
Aug 27, 2009 6.561 6.578 6.358 6.569 11,892,077 +0.03(+0.40%)
Aug 26, 2009 6.464 6.745 6.376 6.543 14,005,757 +0.08(+1.22%)
Aug 25, 2009 6.271 6.499 6.254 6.464 12,589,191 +0.25(+3.95%)
Aug 24, 2009 6.262 6.578 6.157 6.218 12,052,657 -0.04(-0.56%)
Aug 21, 2009 5.990 6.254 5.990 6.254 9,259,659 +0.29(+4.85%)
Aug 20, 2009 5.833 6.113 5.833 5.964 6,498,809 +0.18(+3.03%)
Aug 19, 2009 5.841 5.955 5.762 5.789 5,331,183 -0.13(-2.22%)
Aug 18, 2009 5.894 5.955 5.833 5.920 5,368,084 +0.11(+1.81%)
Aug 17, 2009 5.929 5.990 5.745 5.815 7,015,738 -0.34(-5.56%)
Aug 14, 2009 6.262 6.306 6.078 6.157 7,246,785 -0.20(-3.17%)
Aug 13, 2009 6.359 6.394 6.236 6.359 8,289,855 +0.04(+0.69%)
Aug 12, 2009 6.052 6.438 5.990 6.315 10,322,145 +0.16(+2.56%)
Aug 11, 2009 6.140 6.192 5.982 6.157 9,090,310 -0.05(-0.85%)
Aug 10, 2009 6.508 6.508 6.140 6.210 14,828,863 -0.29(-4.45%)
Aug 07, 2009 6.447 6.832 6.210 6.499 19,592,918 +0.11(+1.65%)
Aug 06, 2009 6.341 6.490 6.315 6.394 12,930,063 -0.03(-0.41%)
Aug 05, 2009 6.315 6.455 6.096 6.420 18,470,174 +0.16(+2.54%)
Aug 04, 2009 6.043 6.490 6.008 6.261 17,875,638 +0.16(+2.57%)
Aug 03, 2009 6.175 6.175 5.947 6.104 11,908,228 +0.03(+0.43%)
Jul 31, 2009 6.008 6.096 5.955 6.078 7,928,878 +0.06(+1.02%)
Jul 30, 2009 5.964 6.096 5.868 6.017 11,478,449 +0.03(+0.44%)
Jul 29, 2009 5.631 6.008 5.569 5.990 16,478,587 +0.29(+5.08%)
Jul 28, 2009 5.438 5.745 5.403 5.701 12,439,780 +0.26(+4.84%)
Jul 27, 2009 5.455 5.640 5.394 5.438 11,094,702 +0.00(+0.00%)
Jul 24, 2009 5.227 5.499 5.157 5.438 476 +0.12(+2.31%)
Jul 23, 2009 5.148 5.350 4.894 5.315 22,579,256 +0.25(+5.03%)
Jul 22, 2009 5.262 5.455 5.061 5.061 16,037,285 -0.25(-4.79%)
Jul 21, 2009 5.569 5.587 5.008 5.315 14,482,615 -0.18(-3.35%)
Jul 20, 2009 5.271 5.647 5.262 5.499 14,877,363 +0.17(+3.12%)
Jul 17, 2009 5.385 5.447 5.271 5.333 7,541,016 -0.04(-0.65%)
Jul 16, 2009 5.368 5.464 5.280 5.368 8,921,761 -0.04(-0.65%)
Jul 15, 2009 5.350 5.491 5.219 5.403 17,579,438 +0.16(+3.01%)
Jul 14, 2009 5.140 5.306 5.122 5.245 9,750,428 +0.01(+0.17%)
Jul 13, 2009 5.131 5.306 5.122 5.236 13,153,480 +0.06(+1.19%)
Jul 10, 2009 5.034 5.219 4.929 5.175 8,016,080 +0.13(+2.61%)
Jul 09, 2009 5.148 5.148 4.929 5.043 7,719,394 +0.06(+1.23%)
Jul 08, 2009 5.070 5.175 4.877 4.982 10,847,262 -0.03(-0.53%)
Jul 07, 2009 4.991 5.061 4.903 5.008 8,519,949 -0.02(-0.35%)
Jul 06, 2009 5.184 5.280 4.991 5.026 11,035,516 -0.13(-2.55%)
Jul 02, 2009 5.219 5.262 5.131 5.157 14,290,457 +0.03(+0.51%)
Jul 01, 2009 5.105 5.385 5.096 5.131 12,951,800 +0.05(+1.04%)
Jun 30, 2009 5.087 5.122 4.885 5.078 12,832,910 +0.00(+0.00%)
Jun 29, 2009 5.043 5.175 4.955 5.078 8,774,402 +0.08(+1.58%)
Jun 26, 2009 5.280 5.341 4.947 4.999 23,955,388 -0.29(-5.47%)
Jun 25, 2009 4.964 5.306 4.938 5.289 17,024,112 +0.44(+9.04%)
Jun 24, 2009 4.824 4.964 4.736 4.850 14,487,319 +0.11(+2.41%)
Jun 23, 2009 4.973 5.113 4.657 4.736 22,132,910 -0.22(-4.42%)
Jun 22, 2009 5.271 5.306 4.903 4.955 8,390,306 -0.37(-6.92%)
Jun 19, 2009 5.280 5.341 5.192 5.324 9,273,365 +0.08(+1.51%)
Jun 18, 2009 5.508 5.508 5.175 5.245 8,025,257 -0.18(-3.24%)
Jun 17, 2009 5.394 5.596 5.210 5.420 14,853,940 +0.02(+0.32%)
Jun 16, 2009 5.482 5.657 5.262 5.403 11,825,290 +0.07(+1.40%)
Jun 15, 2009 5.438 5.526 5.289 5.328 12,709,138 -0.29(-5.08%)
Jun 12, 2009 5.859 5.912 5.587 5.613 13,371,050 -0.25(-4.19%)
Jun 11, 2009 5.666 5.938 5.482 5.859 13,337,826 +0.11(+1.98%)
Jun 10, 2009 5.999 6.052 5.596 5.745 18,694,308 -0.31(-5.07%)
Jun 09, 2009 6.008 6.061 5.859 6.052 6,689,472 +0.16(+2.68%)
Jun 08, 2009 5.903 5.947 5.806 5.894 9,523,077 -0.26(-4.27%)
Jun 05, 2009 6.315 6.359 6.008 6.157 11,179,894 -0.11(-1.68%)
Jun 04, 2009 6.262 6.315 6.061 6.262 15,713,243 -0.06(-0.97%)
Jun 03, 2009 5.973 6.350 5.833 6.324 22,086,172 +0.29(+4.80%)
Jun 02, 2009 5.815 6.218 5.701 6.034 18,146,254 +0.39(+7.00%)
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.