Delta Air Lines (NY: DAL )

45.43 USD -0.68 (-1.47%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 17.60 17.96 17.27 17.95 1,505,000 +0.13(+0.73%)
Sep 27, 2007 17.93 18.04 17.57 17.82 1,443,000 -0.05(-0.28%)
Sep 26, 2007 17.15 17.95 16.95 17.87 4,915,580 +0.79(+4.63%)
Sep 25, 2007 16.00 17.08 15.90 17.08 3,470,300 +1.05(+6.55%)
Sep 24, 2007 17.52 17.57 16.01 16.03 5,238,800 -1.53(-8.71%)
Sep 21, 2007 18.19 18.19 17.46 17.56 1,767,300 -0.16(-0.90%)
Sep 20, 2007 18.17 18.18 17.64 17.72 1,631,700 -0.57(-3.12%)
Sep 19, 2007 17.50 18.34 17.50 18.29 3,483,975 +0.84(+4.81%)
Sep 18, 2007 17.35 17.56 16.87 17.45 1,800,800 +0.30(+1.75%)
Sep 17, 2007 17.57 17.67 17.11 17.15 939,100 -0.50(-2.83%)
Sep 14, 2007 17.34 17.70 17.27 17.65 873,900 +0.06(+0.34%)
Sep 13, 2007 17.31 17.62 17.16 17.59 1,365,600 +0.44(+2.57%)
Sep 12, 2007 17.65 17.65 17.06 17.15 2,217,800 -0.54(-3.05%)
Sep 11, 2007 17.40 17.90 17.31 17.69 2,066,700 +0.25(+1.43%)
Sep 10, 2007 17.73 17.99 17.26 17.44 2,483,600 -0.18(-1.02%)
Sep 07, 2007 17.58 17.74 17.39 17.62 1,533,800 -0.45(-2.49%)
Sep 06, 2007 17.75 18.30 17.26 18.07 2,205,500 +0.45(+2.55%)
Sep 05, 2007 17.50 17.98 17.50 17.62 1,847,900 +0.09(+0.51%)
Sep 04, 2007 17.04 17.68 16.97 17.53 1,992,738 +0.65(+3.85%)
Aug 31, 2007 17.05 17.27 16.82 16.88 1,239,900 -0.10(-0.59%)
Aug 30, 2007 17.05 17.30 16.82 16.98 1,210,500 -0.38(-2.19%)
Aug 29, 2007 17.46 17.64 17.31 17.36 1,092,700 +0.01(+0.06%)
Aug 28, 2007 17.55 17.68 17.23 17.35 1,241,100 -0.35(-1.98%)
Aug 27, 2007 17.61 18.23 17.50 17.70 1,321,100 -0.54(-2.96%)
Aug 24, 2007 17.79 18.28 17.62 18.24 983,600 +0.24(+1.33%)
Aug 23, 2007 18.00 18.15 17.55 18.00 2,271,300 -0.10(-0.55%)
Aug 22, 2007 18.15 18.65 17.64 18.10 4,715,900 +0.39(+2.20%)
Aug 21, 2007 16.01 17.83 15.95 17.71 5,527,200 +1.63(+10.14%)
Aug 20, 2007 16.10 16.65 15.86 16.08 1,933,600 +0.08(+0.50%)
Aug 17, 2007 16.55 16.60 15.02 16.00 4,152,000 +0.08(+0.50%)
Aug 16, 2007 15.25 16.20 14.94 15.92 6,312,100 +0.17(+1.08%)
Aug 15, 2007 16.85 16.95 15.02 15.75 3,556,000 -1.22(-7.19%)
Aug 14, 2007 17.29 17.58 15.96 16.97 5,720,100 -0.32(-1.85%)
Aug 13, 2007 17.65 18.05 17.18 17.29 2,048,300 -0.27(-1.54%)
Aug 10, 2007 17.50 17.61 16.95 17.56 3,903,000 -0.31(-1.73%)
Aug 09, 2007 18.04 18.13 17.65 17.87 3,313,900 -0.62(-3.35%)
Aug 08, 2007 18.38 18.85 18.05 18.49 2,724,100 +0.04(+0.22%)
Aug 07, 2007 17.85 18.77 17.85 18.45 2,724,949 +0.43(+2.39%)
Aug 06, 2007 18.94 19.00 17.71 18.02 5,659,800 -0.59(-3.17%)
Aug 03, 2007 18.76 19.17 18.19 18.61 2,998,000 -0.27(-1.43%)
Aug 02, 2007 18.67 19.50 18.26 18.88 7,427,800 +0.53(+2.89%)
Aug 01, 2007 18.00 18.65 17.18 18.35 7,082,200 +0.53(+2.97%)
Jul 31, 2007 18.28 18.54 17.72 17.82 3,582,900 -0.23(-1.27%)
Jul 30, 2007 18.50 18.59 17.32 18.05 8,926,900 -0.54(-2.90%)
Jul 27, 2007 19.71 19.72 18.37 18.59 4,562,800 -0.77(-3.98%)
Jul 26, 2007 20.56 20.56 18.87 19.36 9,754,300 -1.42(-6.83%)
Jul 25, 2007 21.30 21.31 20.45 20.78 2,779,100 -0.55(-2.58%)
Jul 24, 2007 21.15 21.60 20.73 21.33 6,101,200 +0.22(+1.04%)
Jul 23, 2007 21.40 21.50 21.01 21.11 4,398,970 -0.29(-1.36%)
Jul 20, 2007 21.41 21.58 21.00 21.40 4,248,400 -0.11(-0.51%)
Jul 19, 2007 21.48 21.80 21.40 21.51 8,636,500 +0.14(+0.66%)
Jul 18, 2007 21.79 21.80 21.15 21.37 9,011,219 +0.18(+0.85%)
Jul 17, 2007 21.00 21.25 20.78 21.19 4,383,100 +0.25(+1.19%)
Jul 16, 2007 20.45 21.00 20.31 20.94 2,891,900 +0.44(+2.15%)
Jul 13, 2007 20.35 20.54 20.08 20.50 1,751,700 +0.07(+0.34%)
Jul 12, 2007 20.43 20.63 20.11 20.43 3,455,400 +0.31(+1.54%)
Jul 11, 2007 20.18 20.59 20.00 20.12 2,387,700 -0.53(-2.57%)
Jul 10, 2007 21.18 21.25 20.53 20.65 2,367,168 -0.68(-3.19%)
Jul 09, 2007 20.94 21.39 20.86 21.33 2,872,800 +0.50(+2.40%)
Jul 06, 2007 20.55 20.90 20.38 20.83 1,966,900 +0.31(+1.51%)
Jul 05, 2007 20.01 20.73 19.92 20.52 2,640,100 +0.27(+1.33%)
Jul 03, 2007 19.71 20.26 19.71 20.25 2,960,900 +0.67(+3.42%)
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.