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 (%)
Nov 30, 2009 7.870 8.190 7.820 8.190 9,449,754 +0.28(+3.54%)
Nov 27, 2009 7.660 7.930 7.490 7.910 3,149,191 +0.02(+0.25%)
Nov 25, 2009 7.740 7.900 7.650 7.890 6,442,108 +0.23(+3.00%)
Nov 24, 2009 7.700 7.810 7.500 7.660 8,591,580 -0.07(-0.91%)
Nov 23, 2009 7.710 7.810 7.620 7.730 9,051,546 +0.11(+1.44%)
Nov 20, 2009 7.580 7.690 7.460 7.620 7,665,823 +0.03(+0.40%)
Nov 19, 2009 7.660 7.680 7.400 7.590 6,059,641 -0.17(-2.19%)
Nov 18, 2009 7.940 7.980 7.670 7.760 5,219,445 -0.14(-1.77%)
Nov 17, 2009 8.080 8.080 7.840 7.900 4,052,920 -0.09(-1.13%)
Nov 16, 2009 7.910 8.125 7.880 7.990 8,563,204 +0.19(+2.44%)
Nov 13, 2009 7.930 7.990 7.780 7.800 5,502,690 +0.00(+0.00%)
Nov 12, 2009 7.900 8.160 7.790 7.800 8,189,307 -0.13(-1.64%)
Nov 11, 2009 7.840 8.010 7.790 7.930 8,015,305 +0.20(+2.59%)
Nov 10, 2009 7.900 7.900 7.680 7.730 6,528,546 -0.16(-2.03%)
Nov 09, 2009 7.920 8.025 7.730 7.890 8,623,783 +0.10(+1.28%)
Nov 06, 2009 7.290 7.950 7.290 7.790 9,312,552 +0.46(+6.28%)
Nov 05, 2009 7.210 7.380 7.090 7.330 6,557,425 +0.17(+2.37%)
Nov 04, 2009 7.320 7.690 7.150 7.160 9,928,797 -0.06(-0.83%)
Nov 03, 2009 6.950 7.340 6.930 7.220 13,054,277 +0.27(+3.88%)
Nov 02, 2009 7.140 7.300 6.780 6.950 11,587,861 -0.19(-2.66%)
Oct 30, 2009 7.250 7.460 6.920 7.140 10,240,278 -0.22(-2.99%)
Oct 29, 2009 7.320 7.620 7.270 7.360 9,348,829 +0.17(+2.36%)
Oct 28, 2009 7.740 7.740 7.170 7.190 14,951,215 -0.45(-5.89%)
Oct 27, 2009 7.940 7.940 7.560 7.640 12,166,318 -0.15(-1.93%)
Oct 26, 2009 8.240 8.420 7.760 7.790 15,043,297 -0.45(-5.46%)
Oct 23, 2009 8.200 8.250 8.090 8.240 11,424,884 -0.08(-0.96%)
Oct 22, 2009 8.590 8.660 7.730 8.320 23,379,987 -0.01(-0.12%)
Oct 21, 2009 9.020 9.200 8.220 8.330 29,808,168 -0.69(-7.65%)
Oct 20, 2009 9.030 9.050 8.980 9.020 10,996,873 +0.03(+0.33%)
Oct 19, 2009 8.950 9.050 8.820 8.990 14,738,085 -0.04(-0.44%)
Oct 16, 2009 8.990 9.110 8.950 9.030 9,035,070 -0.04(-0.44%)
Oct 15, 2009 9.000 9.190 8.880 9.070 16,666,499 +0.02(+0.22%)
Oct 14, 2009 9.020 9.150 8.980 9.050 9,047,888 +0.15(+1.69%)
Oct 13, 2009 8.900 8.980 8.725 8.900 8,685,189 +0.00(+0.00%)
Oct 12, 2009 8.670 8.935 8.570 8.900 9,939,187 +0.23(+2.65%)
Oct 09, 2009 8.640 8.850 8.520 8.670 6,053,165 +0.05(+0.58%)
Oct 08, 2009 8.350 8.830 8.350 8.620 10,533,555 +0.34(+4.11%)
Oct 07, 2009 8.490 8.530 8.260 8.280 7,272,956 -0.17(-2.01%)
Oct 06, 2009 8.650 8.810 8.310 8.450 9,347,298 +0.01(+0.12%)
Oct 05, 2009 8.360 8.690 8.320 8.440 9,839,348 +0.12(+1.44%)
Oct 02, 2009 7.970 8.490 7.900 8.320 14,677,528 +0.18(+2.21%)
Oct 01, 2009 8.950 8.950 8.090 8.140 13,969,755 -0.82(-9.15%)
Sep 30, 2009 9.180 9.280 8.900 8.960 13,142,106 -0.24(-2.61%)
Sep 29, 2009 9.140 9.300 9.060 9.200 11,311,468 +0.18(+2.00%)
Sep 28, 2009 9.180 9.240 8.970 9.020 11,278,291 -0.03(-0.33%)
Sep 25, 2009 9.040 9.240 8.980 9.050 11,932,460 +0.13(+1.46%)
Sep 24, 2009 9.100 9.240 8.900 8.920 10,580,772 -0.17(-1.87%)
Sep 23, 2009 9.570 9.570 8.850 9.090 13,731,466 -0.41(-4.32%)
Sep 22, 2009 9.580 9.880 9.350 9.500 14,670,799 -0.15(-1.55%)
Sep 21, 2009 8.750 9.700 8.710 9.650 17,046,215 +0.69(+7.70%)
Sep 18, 2009 9.140 9.230 8.660 8.960 14,600,960 -0.62(-6.47%)
Sep 17, 2009 9.660 9.780 8.940 9.580 20,329,956 +0.32(+3.45%)
Sep 16, 2009 9.310 9.840 9.020 9.260 23,493,740 +0.51(+5.83%)
Sep 15, 2009 8.630 9.380 8.630 8.750 27,903,952 +0.15(+1.74%)
Sep 14, 2009 8.090 8.730 7.940 8.600 19,562,558 +0.54(+6.70%)
Sep 11, 2009 8.110 8.520 7.980 8.060 15,810,702 -0.04(-0.49%)
Sep 10, 2009 7.590 8.250 7.590 8.100 30,426,401 +0.77(+10.50%)
Sep 09, 2009 7.270 7.500 7.170 7.330 9,099,706 +0.03(+0.41%)
Sep 08, 2009 7.400 7.500 7.250 7.300 8,509,685 -0.09(-1.22%)
Sep 04, 2009 7.110 7.460 7.110 7.390 8,522,542 +0.23(+3.21%)
Sep 03, 2009 6.880 7.270 6.860 7.160 10,317,268 +0.32(+4.68%)
Sep 02, 2009 6.810 6.980 6.740 6.840 9,498,619 -0.06(-0.87%)
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.