Delta Air Lines (NY: DAL )

46.11 USD +1.18 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 14.32 14.32 13.24 13.35 4,857,059 -0.74(-5.25%)
Feb 28, 2008 15.14 15.23 13.91 14.09 3,728,159 -0.91(-6.07%)
Feb 27, 2008 15.36 15.52 14.75 15.00 5,586,295 -0.91(-5.72%)
Feb 26, 2008 15.95 16.21 15.50 15.91 2,247,023 -0.24(-1.49%)
Feb 25, 2008 16.40 16.54 15.40 16.15 3,352,250 -0.22(-1.34%)
Feb 22, 2008 16.36 16.52 15.62 16.37 3,048,650 +0.16(+0.99%)
Feb 21, 2008 16.99 17.15 15.81 16.21 2,809,941 -0.60(-3.57%)
Feb 20, 2008 16.75 17.00 16.08 16.81 3,164,316 +0.04(+0.24%)
Feb 19, 2008 17.63 17.63 16.49 16.77 4,181,003 -0.55(-3.18%)
Feb 18, 2008 17.06 17.56 17.03 17.32 0 +0.00(+0.00%)
Feb 15, 2008 17.06 17.56 17.03 17.32 3,059,626 +0.27(+1.58%)
Feb 14, 2008 17.90 17.90 16.81 17.05 4,152,313 -0.66(-3.73%)
Feb 13, 2008 17.42 17.94 17.35 17.71 5,251,707 +0.18(+1.03%)
Feb 12, 2008 18.00 18.13 17.06 17.53 3,576,049 -0.47(-2.61%)
Feb 11, 2008 18.59 18.59 17.70 18.00 2,770,413 -0.19(-1.04%)
Feb 08, 2008 18.03 18.50 17.99 18.19 5,579,150 -0.30(-1.62%)
Feb 07, 2008 18.74 18.99 17.94 18.49 5,527,579 +0.54(+3.01%)
Feb 06, 2008 16.50 18.56 16.50 17.95 7,828,236 +0.92(+5.40%)
Feb 05, 2008 16.90 17.77 16.82 17.03 3,938,718 -0.22(-1.28%)
Feb 04, 2008 18.44 18.79 17.10 17.25 5,381,885 -1.28(-6.91%)
Feb 01, 2008 16.80 18.64 16.44 18.53 6,948,160 +1.71(+10.17%)
Jan 31, 2008 15.90 17.00 15.90 16.82 3,900,100 +0.67(+4.15%)
Jan 30, 2008 15.95 16.66 15.92 16.15 4,750,865 +0.14(+0.87%)
Jan 29, 2008 16.16 16.55 15.83 16.01 4,795,460 -0.10(-0.62%)
Jan 28, 2008 16.21 16.69 15.91 16.11 3,283,600 -0.10(-0.62%)
Jan 25, 2008 16.00 16.50 15.56 16.21 3,093,305 +0.22(+1.38%)
Jan 24, 2008 15.98 16.21 15.60 15.99 3,163,185 +0.01(+0.06%)
Jan 23, 2008 14.21 16.24 14.00 15.98 3,332,917 +1.13(+7.61%)
Jan 22, 2008 13.70 15.39 13.70 14.85 4,544,437 -0.29(-1.92%)
Jan 21, 2008 15.58 15.64 14.87 15.14 0 +0.00(+0.00%)
Jan 18, 2008 15.58 15.64 14.87 15.14 2,418,282 -0.05(-0.33%)
Jan 17, 2008 16.10 16.47 14.68 15.19 4,649,535 -0.81(-5.06%)
Jan 16, 2008 16.00 16.22 14.83 16.00 6,174,994 +0.02(+0.13%)
Jan 15, 2008 15.35 16.44 15.30 15.98 6,826,652 +0.68(+4.44%)
Jan 14, 2008 15.70 15.85 14.95 15.30 3,313,731 -0.18(-1.16%)
Jan 11, 2008 16.20 16.50 14.77 15.48 7,343,609 -0.50(-3.13%)
Jan 10, 2008 14.06 16.93 13.80 15.98 17,948,481 +2.46(+18.20%)
Jan 09, 2008 12.60 13.85 11.76 13.52 8,360,958 +1.75(+14.87%)
Jan 08, 2008 13.30 13.55 11.50 11.77 9,311,111 -1.62(-12.10%)
Jan 07, 2008 13.43 13.74 12.81 13.39 4,133,177 +0.02(+0.15%)
Jan 04, 2008 13.39 13.62 12.66 13.37 7,777,392 -0.28(-2.05%)
Jan 03, 2008 13.69 13.97 13.50 13.65 7,725,899 -0.14(-1.02%)
Jan 02, 2008 14.73 14.79 13.58 13.79 6,351,796 -1.10(-7.39%)
Jan 01, 2008 14.64 15.25 14.50 14.89 2,783,559 +0.00(+0.00%)
Dec 31, 2007 14.64 15.25 14.50 14.89 2,783,559 +0.29(+1.99%)
Dec 28, 2007 14.46 14.85 14.28 14.60 2,671,357 +0.18(+1.25%)
Dec 27, 2007 14.73 14.73 14.20 14.42 3,084,600 -0.36(-2.44%)
Dec 26, 2007 15.01 15.01 14.47 14.78 1,801,039 -0.33(-2.18%)
Dec 24, 2007 15.10 15.45 14.69 15.11 1,342,695 +0.03(+0.20%)
Dec 21, 2007 14.37 15.18 14.12 15.08 3,425,443 +0.70(+4.87%)
Dec 20, 2007 14.75 14.92 14.07 14.38 3,701,086 -0.36(-2.44%)
Dec 19, 2007 14.28 14.88 14.04 14.74 2,882,199 +0.57(+4.02%)
Dec 18, 2007 14.70 14.73 14.11 14.17 5,104,060 -0.36(-2.48%)
Dec 17, 2007 15.61 15.63 14.50 14.53 4,956,000 -1.07(-6.86%)
Dec 14, 2007 15.56 15.83 14.45 15.60 4,804,902 +0.25(+1.63%)
Dec 13, 2007 15.55 16.45 14.94 15.35 6,570,302 -0.39(-2.48%)
Dec 12, 2007 17.20 17.21 14.83 15.74 7,499,388 -1.29(-7.57%)
Dec 11, 2007 18.34 18.34 16.96 17.03 3,213,661 -1.21(-6.63%)
Dec 10, 2007 18.86 18.86 18.10 18.24 2,739,700 -0.46(-2.46%)
Dec 07, 2007 18.50 19.45 18.50 18.70 4,594,500 +0.32(+1.74%)
Dec 06, 2007 18.32 18.78 18.20 18.38 2,876,968 +0.08(+0.44%)
Dec 05, 2007 18.65 18.77 18.22 18.30 2,176,320 -0.31(-1.67%)
Dec 04, 2007 18.65 18.98 17.86 18.61 6,339,810 -0.97(-4.95%)
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.