Delta Air Lines (NY: DAL )

40.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 10.77 11.12 10.72 10.96 13,160,293 +0.14(+1.29%)
Apr 27, 2012 10.39 10.85 10.30 10.82 9,976,369 +0.42(+4.04%)
Apr 26, 2012 10.52 10.64 10.25 10.40 8,304,215 -0.08(-0.76%)
Apr 25, 2012 10.46 10.72 10.25 10.48 12,228,386 +0.00(+0.00%)
Apr 24, 2012 10.40 10.62 10.39 10.48 9,782,305 +0.09(+0.87%)
Apr 23, 2012 10.53 10.62 10.30 10.39 9,613,688 -0.36(-3.35%)
Apr 20, 2012 10.85 10.94 10.56 10.75 12,197,594 -0.07(-0.65%)
Apr 19, 2012 10.56 11.03 10.38 10.82 22,660,180 +0.29(+2.75%)
Apr 18, 2012 10.42 10.61 10.39 10.53 10,180,153 +0.09(+0.86%)
Apr 17, 2012 10.35 10.48 10.19 10.44 12,285,136 +0.19(+1.85%)
Apr 16, 2012 10.15 10.46 10.08 10.25 15,157,816 +0.12(+1.18%)
Apr 13, 2012 10.21 10.26 10.08 10.13 7,007,067 -0.13(-1.27%)
Apr 12, 2012 9.980 10.49 9.980 10.26 10,815,597 +0.35(+3.53%)
Apr 11, 2012 9.940 10.08 9.835 9.910 6,920,708 +0.10(+1.02%)
Apr 10, 2012 10.26 10.36 9.775 9.810 9,602,904 -0.48(-4.66%)
Apr 09, 2012 10.30 10.40 10.15 10.29 5,802,895 -0.08(-0.77%)
Apr 05, 2012 10.40 10.64 10.29 10.37 8,456,282 -0.11(-1.05%)
Apr 04, 2012 10.25 10.62 10.20 10.48 12,344,376 +0.16(+1.55%)
Apr 03, 2012 10.08 10.58 10.07 10.32 16,724,625 +0.31(+3.10%)
Apr 02, 2012 9.880 10.08 9.800 10.01 10,551,649 +0.10(+0.96%)
Mar 30, 2012 10.02 10.02 9.730 9.915 11,854,037 -0.16(-1.54%)
Mar 29, 2012 10.01 10.11 9.760 10.07 11,490,416 +0.07(+0.70%)
Mar 28, 2012 9.870 10.28 9.860 10.00 17,276,560 +0.19(+1.94%)
Mar 27, 2012 9.850 9.920 9.720 9.810 8,508,437 -0.07(-0.71%)
Mar 26, 2012 9.680 9.900 9.530 9.880 10,071,599 +0.26(+2.70%)
Mar 23, 2012 9.510 9.690 9.450 9.620 9,249,637 +0.09(+0.94%)
Mar 22, 2012 9.730 9.960 9.460 9.530 14,986,626 -0.21(-2.16%)
Mar 21, 2012 9.580 9.930 9.450 9.740 21,023,766 +0.21(+2.20%)
Mar 20, 2012 9.530 9.630 9.310 9.530 9,881,754 +0.22(+2.36%)
Mar 19, 2012 9.250 9.410 9.170 9.310 9,817,485 +0.10(+1.09%)
Mar 16, 2012 9.660 9.690 9.210 9.210 14,737,006 -0.42(-4.36%)
Mar 15, 2012 9.290 9.830 9.250 9.630 22,472,843 +0.33(+3.55%)
Mar 14, 2012 9.300 9.310 9.070 9.300 12,680,660 -0.01(-0.11%)
Mar 13, 2012 9.380 9.400 9.135 9.310 16,394,574 +0.12(+1.31%)
Mar 12, 2012 9.400 9.530 9.185 9.190 11,235,633 -0.18(-1.92%)
Mar 09, 2012 9.600 9.600 9.340 9.370 10,154,833 -0.10(-1.06%)
Mar 08, 2012 9.310 9.560 9.240 9.470 10,089,494 +0.10(+1.07%)
Mar 07, 2012 9.390 9.600 9.340 9.370 6,998,489 +0.01(+0.11%)
Mar 06, 2012 9.530 9.820 9.290 9.360 10,159,920 -0.31(-3.21%)
Mar 05, 2012 9.710 9.750 9.460 9.670 11,971,176 -0.10(-1.02%)
Mar 02, 2012 9.670 10.09 9.620 9.770 15,219,938 +0.13(+1.35%)
Mar 01, 2012 9.800 9.930 9.590 9.640 10,798,242 -0.17(-1.73%)
Feb 29, 2012 9.850 10.07 9.750 9.810 9,510,052 -0.09(-0.91%)
Feb 28, 2012 9.670 9.920 9.595 9.900 12,150,372 +0.24(+2.48%)
Feb 27, 2012 9.570 9.740 9.400 9.660 10,316,602 +0.13(+1.36%)
Feb 24, 2012 9.740 9.860 9.490 9.530 9,416,011 -0.16(-1.65%)
Feb 23, 2012 10.02 10.04 9.570 9.690 10,947,806 -0.24(-2.42%)
Feb 22, 2012 10.00 10.21 9.930 9.930 9,360,937 -0.12(-1.19%)
Feb 21, 2012 10.83 10.83 9.570 10.05 26,705,770 -0.78(-7.20%)
Feb 17, 2012 11.00 11.05 10.68 10.83 7,611,909 -0.10(-0.91%)
Feb 16, 2012 10.80 10.98 10.67 10.93 10,356,605 +0.10(+0.92%)
Feb 15, 2012 10.94 11.08 10.74 10.83 8,579,570 -0.11(-1.01%)
Feb 14, 2012 11.10 11.15 10.82 10.94 9,437,388 -0.21(-1.88%)
Feb 13, 2012 10.94 11.24 10.91 11.15 7,591,081 +0.26(+2.39%)
Feb 10, 2012 10.93 11.15 10.81 10.89 8,179,071 -0.23(-2.07%)
Feb 09, 2012 11.00 11.15 10.78 11.12 8,789,503 +0.13(+1.18%)
Feb 08, 2012 10.91 11.04 10.70 10.99 7,824,789 +0.02(+0.18%)
Feb 07, 2012 11.03 11.24 10.93 10.97 8,074,325 -0.02(-0.18%)
Feb 06, 2012 11.26 11.28 10.92 10.99 9,530,131 -0.31(-2.74%)
Feb 03, 2012 11.25 11.58 11.25 11.30 15,181,957 +0.20(+1.80%)
Feb 02, 2012 10.90 11.17 10.82 11.10 10,674,872 +0.20(+1.83%)
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.