Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 8.686 8.880 8.598 8.651 10,783,901 -0.08(-0.91%)
Feb 28, 2012 8.528 8.748 8.462 8.731 13,777,886 +0.21(+2.48%)
Feb 27, 2012 8.440 8.589 8.290 8.519 11,698,487 +0.11(+1.36%)
Feb 24, 2012 8.589 8.695 8.369 8.404 10,677,264 -0.14(-1.65%)
Feb 23, 2012 8.836 8.854 8.440 8.545 12,414,239 -0.21(-2.42%)
Feb 22, 2012 8.819 9.004 8.757 8.757 10,614,813 -0.11(-1.19%)
Feb 21, 2012 9.551 9.551 8.440 8.863 30,282,946 -0.69(-7.20%)
Feb 17, 2012 9.701 9.745 9.418 9.551 8,631,506 -0.09(-0.91%)
Feb 16, 2012 9.524 9.687 9.410 9.639 11,743,848 +0.09(+0.92%)
Feb 15, 2012 9.648 9.771 9.471 9.551 9,728,783 -0.10(-1.01%)
Feb 14, 2012 9.789 9.833 9.542 9.648 10,701,504 -0.19(-1.88%)
Feb 13, 2012 9.648 9.912 9.621 9.833 8,607,889 +0.23(+2.39%)
Feb 10, 2012 9.639 9.833 9.533 9.604 9,274,638 -0.20(-2.07%)
Feb 09, 2012 9.701 9.833 9.507 9.806 9,966,836 +0.11(+1.18%)
Feb 08, 2012 9.621 9.736 9.436 9.692 8,872,901 +0.02(+0.18%)
Feb 07, 2012 9.727 9.912 9.639 9.674 9,155,862 -0.02(-0.18%)
Feb 06, 2012 9.930 9.948 9.630 9.692 10,806,670 -0.27(-2.74%)
Feb 03, 2012 9.921 10.21 9.921 9.965 17,215,544 +0.18(+1.80%)
Feb 02, 2012 9.612 9.851 9.542 9.789 12,104,746 +0.18(+1.83%)
Feb 01, 2012 9.418 9.709 9.357 9.612 13,042,676 +0.31(+3.32%)
Jan 31, 2012 9.498 9.524 9.083 9.304 16,469,375 -0.19(-2.04%)
Jan 30, 2012 9.189 9.595 9.057 9.498 17,403,062 +0.34(+3.66%)
Jan 27, 2012 8.889 9.330 8.828 9.163 14,562,342 +0.19(+2.16%)
Jan 26, 2012 9.066 9.299 8.916 8.969 35,974,368 +0.19(+2.11%)
Jan 25, 2012 8.748 9.083 8.748 8.783 46,868,464 +0.51(+6.18%)
Jan 24, 2012 8.193 8.369 8.104 8.272 14,411,394 +0.08(+0.97%)
Jan 23, 2012 8.307 8.431 8.193 8.193 17,402,118 -0.11(-1.28%)
Jan 20, 2012 8.201 8.373 8.157 8.298 8,895,344 +0.07(+0.86%)
Jan 19, 2012 7.884 8.351 7.866 8.228 16,243,911 +0.36(+4.60%)
Jan 18, 2012 7.752 8.043 7.611 7.866 15,973,619 +0.17(+2.18%)
Jan 17, 2012 7.822 7.858 7.637 7.699 7,803,248 -0.11(-1.36%)
Jan 13, 2012 7.672 7.946 7.602 7.805 11,485,065 -0.02(-0.23%)
Jan 12, 2012 7.584 7.919 7.469 7.822 14,618,570 +0.23(+3.02%)
Jan 11, 2012 7.355 7.602 7.249 7.593 7,707,452 +0.30(+4.11%)
Jan 10, 2012 7.364 7.399 7.170 7.293 7,860,662 -0.01(-0.12%)
Jan 09, 2012 7.355 7.496 7.284 7.302 10,223,297 -0.04(-0.48%)
Jan 06, 2012 7.284 7.434 7.267 7.337 7,579,411 -0.01(-0.12%)
Jan 05, 2012 7.081 7.364 6.940 7.346 11,917,556 +0.28(+4.00%)
Jan 04, 2012 7.081 7.178 6.905 7.064 8,405,788 -0.07(-0.99%)
Dec 30, 2011 7.107 7.187 7.064 7.134 4,171,256 +0.00(+0.00%)
Dec 29, 2011 7.117 7.240 7.099 7.134 5,200,880 -0.03(-0.37%)
Dec 28, 2011 7.196 7.231 7.073 7.161 6,374,716 -0.05(-0.73%)
Dec 27, 2011 7.284 7.408 7.126 7.214 6,308,513 -0.13(-1.80%)
Dec 23, 2011 7.302 7.346 7.108 7.346 11,392,419 -0.12(-1.65%)
Dec 21, 2011 7.531 7.769 7.434 7.469 10,888,966 -0.14(-1.85%)
Dec 20, 2011 7.611 7.699 7.540 7.611 8,488,543 +0.11(+1.41%)
Dec 19, 2011 7.981 8.025 7.461 7.505 15,291,899 -0.45(-5.65%)
Dec 16, 2011 7.672 8.052 7.672 7.955 25,224,582 +0.38(+5.01%)
Dec 15, 2011 7.364 7.796 7.311 7.575 25,904,626 +0.39(+5.40%)
Dec 14, 2011 7.231 7.364 7.064 7.187 17,168,330 +0.14(+2.00%)
Dec 13, 2011 7.522 7.558 6.993 7.046 13,323,823 -0.45(-6.00%)
Dec 12, 2011 7.364 7.628 7.320 7.496 9,268,542 +0.00(+0.00%)
Dec 09, 2011 7.275 7.628 7.258 7.496 10,450,885 +0.28(+3.91%)
Dec 08, 2011 7.425 7.584 7.130 7.214 12,222,671 -0.34(-4.44%)
Dec 07, 2011 7.399 7.628 7.372 7.549 11,426,928 +0.08(+1.06%)
Dec 06, 2011 7.540 7.641 7.408 7.469 13,434,616 -0.12(-1.63%)
Dec 05, 2011 7.549 7.690 7.505 7.593 15,467,653 +0.18(+2.38%)
Dec 02, 2011 7.558 7.628 7.364 7.417 14,537,836 -0.10(-1.29%)
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.