Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 8.351 8.616 8.254 8.510 20,557,238 +0.16(+1.90%)
Jul 30, 2012 8.290 8.440 8.131 8.351 19,552,138 +0.04(+0.53%)
Jul 27, 2012 8.351 8.422 8.184 8.307 16,925,338 +0.01(+0.11%)
Jul 26, 2012 8.448 8.448 8.113 8.298 22,179,930 -0.05(-0.63%)
Jul 25, 2012 8.492 8.664 8.007 8.351 27,387,494 +0.12(+1.50%)
Jul 24, 2012 8.572 8.642 8.122 8.228 16,484,919 -0.29(-3.42%)
Jul 23, 2012 8.678 8.695 8.422 8.519 14,269,212 -0.25(-2.82%)
Jul 20, 2012 8.801 8.969 8.682 8.766 13,669,831 -0.05(-0.60%)
Jul 19, 2012 9.163 9.242 8.766 8.819 17,825,692 -0.20(-2.25%)
Jul 18, 2012 9.542 9.577 8.969 9.022 22,348,170 -0.50(-5.28%)
Jul 17, 2012 9.789 9.789 9.454 9.524 11,800,738 -0.15(-1.55%)
Jul 16, 2012 9.577 9.798 9.480 9.674 8,152,814 +0.13(+1.39%)
Jul 13, 2012 9.489 9.595 9.436 9.542 6,016,615 +0.06(+0.65%)
Jul 12, 2012 9.463 9.692 9.418 9.480 11,101,199 -0.30(-3.07%)
Jul 11, 2012 9.471 9.833 9.454 9.780 12,876,620 +0.33(+3.45%)
Jul 10, 2012 9.612 9.665 9.260 9.454 15,666,013 -0.17(-1.74%)
Jul 09, 2012 9.762 9.806 9.498 9.621 8,030,746 -0.08(-0.82%)
Jul 06, 2012 9.374 9.754 9.321 9.701 10,771,673 +0.33(+3.48%)
Jul 05, 2012 9.445 9.515 9.297 9.374 9,643,058 -0.11(-1.21%)
Jul 03, 2012 9.745 9.745 9.436 9.489 6,897,328 -0.32(-3.24%)
Jul 02, 2012 9.657 9.921 9.657 9.806 9,033,474 +0.15(+1.55%)
Jun 29, 2012 9.886 9.939 9.630 9.657 12,925,184 -0.19(-1.88%)
Jun 28, 2012 9.789 9.859 9.454 9.842 10,939,710 +0.08(+0.81%)
Jun 27, 2012 9.789 10.04 9.546 9.762 13,785,846 -0.06(-0.63%)
Jun 26, 2012 9.233 9.903 9.180 9.824 24,728,106 +0.55(+5.89%)
Jun 25, 2012 9.701 9.736 9.198 9.277 14,560,399 -0.46(-4.71%)
Jun 22, 2012 9.859 9.983 9.674 9.736 9,569,607 -0.17(-1.69%)
Jun 21, 2012 9.886 9.992 9.683 9.903 19,894,270 +0.02(+0.18%)
Jun 20, 2012 9.560 9.886 9.454 9.886 14,968,335 +0.26(+2.75%)
Jun 19, 2012 9.348 9.665 9.330 9.621 9,085,889 +0.25(+2.63%)
Jun 18, 2012 9.039 9.374 8.960 9.374 10,736,756 +0.33(+3.61%)
Jun 15, 2012 9.145 9.233 8.880 9.048 9,260,639 -0.17(-1.82%)
Jun 14, 2012 9.083 9.436 9.048 9.216 9,770,674 +0.14(+1.55%)
Jun 13, 2012 8.960 9.304 8.819 9.074 18,966,850 +0.22(+2.49%)
Jun 12, 2012 9.030 9.207 8.819 8.854 14,518,281 -0.11(-1.28%)
Jun 11, 2012 9.330 9.339 8.951 8.969 13,028,699 -0.19(-2.02%)
Jun 08, 2012 8.872 9.269 8.722 9.154 22,718,448 +0.09(+0.97%)
Jun 07, 2012 9.418 9.586 9.066 9.066 17,912,082 -0.29(-3.11%)
Jun 06, 2012 9.436 9.515 9.216 9.357 16,773,025 +0.03(+0.28%)
Jun 05, 2012 9.127 9.374 9.119 9.330 12,717,584 +0.35(+3.93%)
Jun 04, 2012 10.03 10.04 8.916 8.977 33,653,312 -1.17(-11.56%)
Jun 01, 2012 10.60 10.62 10.08 10.15 19,905,490 -0.52(-4.88%)
May 31, 2012 10.45 10.80 10.24 10.67 23,632,780 +0.31(+2.98%)
May 30, 2012 10.32 10.58 10.26 10.36 15,652,488 -0.04(-0.42%)
May 29, 2012 10.13 10.43 10.03 10.41 21,186,056 +0.38(+3.78%)
May 25, 2012 9.974 10.19 9.895 10.03 13,151,279 +0.09(+0.89%)
May 24, 2012 9.612 10.18 9.595 9.939 21,975,244 +0.47(+4.93%)
May 23, 2012 9.277 9.480 9.039 9.471 10,340,222 +0.18(+1.90%)
May 22, 2012 9.418 9.524 9.233 9.295 14,582,908 -0.04(-0.38%)
May 21, 2012 8.951 9.366 8.951 9.330 16,076,494 +0.39(+4.34%)
May 18, 2012 9.198 9.207 8.845 8.942 21,540,624 -0.24(-2.59%)
May 17, 2012 10.00 10.01 9.101 9.180 23,520,860 -0.86(-8.60%)
May 16, 2012 9.903 10.15 9.903 10.04 10,740,662 +0.19(+1.97%)
May 15, 2012 10.05 10.10 9.789 9.851 10,994,184 -0.23(-2.27%)
May 14, 2012 10.04 10.21 9.974 10.08 18,038,532 +0.05(+0.53%)
May 11, 2012 9.674 10.07 9.657 10.03 8,888,976 +0.30(+3.08%)
May 10, 2012 9.701 9.833 9.657 9.727 10,061,380 +0.11(+1.10%)
May 09, 2012 9.762 9.780 9.560 9.621 13,196,039 -0.23(-2.33%)
May 08, 2012 9.789 9.903 9.692 9.851 13,332,798 +0.00(+0.00%)
May 07, 2012 9.701 9.921 9.657 9.851 13,236,408 +0.15(+1.55%)
May 04, 2012 9.745 9.877 9.612 9.701 17,224,670 +0.04(+0.36%)
May 03, 2012 9.533 9.815 9.533 9.665 9,611,516 +0.08(+0.83%)
May 02, 2012 9.674 9.736 9.489 9.586 8,739,619 -0.16(-1.63%)
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.