Skip to main content

Delta Air Lines (NY: DAL )

28.44 -1.05 (-3.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 23.38 23.95 23.10 23.57 16,049,864 -0.44(-1.83%)
Sep 26, 2013 23.79 24.02 23.64 24.01 12,461,357 +0.20(+0.84%)
Sep 25, 2013 23.80 23.84 23.27 23.81 11,766,522 +0.05(+0.21%)
Sep 24, 2013 23.25 24.10 23.25 23.76 11,115,200 +0.44(+1.89%)
Sep 23, 2013 23.31 23.51 23.14 23.32 9,783,882 +0.02(+0.09%)
Sep 20, 2013 23.58 23.72 23.25 23.30 14,577,029 -0.15(-0.64%)
Sep 19, 2013 23.32 23.59 23.08 23.45 9,401,577 +0.14(+0.60%)
Sep 18, 2013 23.00 23.55 22.91 23.31 17,572,476 -0.01(-0.04%)
Sep 17, 2013 23.66 23.71 23.07 23.32 14,263,120 +0.17(+0.73%)
Sep 16, 2013 23.06 23.57 22.82 23.15 21,619,596 +0.68(+3.03%)
Sep 13, 2013 22.20 22.59 22.15 22.47 15,015,627 +0.30(+1.35%)
Sep 12, 2013 22.33 22.44 22.08 22.17 26,081,000 -0.25(-1.12%)
Sep 11, 2013 22.43 22.71 22.30 22.42 27,855,204 -0.21(-0.93%)
Sep 10, 2013 22.11 23.13 21.97 22.63 206,331,472 +0.87(+4.00%)
Sep 09, 2013 20.85 21.79 20.76 21.76 48,652,808 +1.87(+9.40%)
Sep 06, 2013 20.51 20.61 19.75 19.89 12,277,192 -0.36(-1.78%)
Sep 05, 2013 20.33 20.74 20.20 20.25 9,201,310 -0.06(-0.30%)
Sep 04, 2013 20.17 20.44 20.00 20.31 12,530,175 +0.47(+2.37%)
Sep 03, 2013 20.05 20.45 19.57 19.84 16,283,286 +0.11(+0.56%)
Aug 30, 2013 19.70 20.15 19.58 19.73 12,920,006 +0.09(+0.46%)
Aug 29, 2013 19.62 20.00 19.33 19.64 12,954,147 +0.51(+2.67%)
Aug 28, 2013 19.08 19.22 18.92 19.13 10,236,628 +0.02(+0.10%)
Aug 27, 2013 19.62 19.66 18.85 19.11 19,926,704 -1.16(-5.72%)
Aug 26, 2013 20.14 20.50 19.85 20.27 10,372,246 +0.15(+0.75%)
Aug 23, 2013 20.28 20.43 20.05 20.12 6,312,805 -0.13(-0.64%)
Aug 22, 2013 19.69 20.40 19.69 20.25 13,193,114 +0.69(+3.53%)
Aug 21, 2013 19.27 19.77 19.17 19.56 12,681,331 +0.37(+1.93%)
Aug 20, 2013 19.31 19.48 18.98 19.19 13,639,361 +0.06(+0.31%)
Aug 19, 2013 19.77 19.79 19.01 19.13 8,335,617 -0.70(-3.53%)
Aug 16, 2013 19.60 20.18 19.53 19.83 11,502,705 +0.30(+1.54%)
Aug 15, 2013 19.08 19.75 18.95 19.53 17,547,508 +0.49(+2.57%)
Aug 14, 2013 19.30 19.43 18.75 19.04 30,539,752 -0.51(-2.61%)
Aug 13, 2013 21.14 21.31 18.53 19.55 71,938,040 -1.49(-7.08%)
Aug 12, 2013 20.51 21.09 20.45 21.04 8,245,047 +0.47(+2.28%)
Aug 09, 2013 21.09 21.10 20.54 20.57 6,656,701 -0.49(-2.33%)
Aug 08, 2013 21.24 21.35 20.98 21.06 6,640,519 +0.08(+0.38%)
Aug 07, 2013 20.95 21.09 20.51 20.98 5,765,680 +0.00(+0.00%)
Aug 06, 2013 21.71 21.75 20.97 20.98 6,905,212 -0.73(-3.36%)
Aug 05, 2013 21.85 21.96 21.57 21.71 4,653,890 -0.24(-1.09%)
Aug 02, 2013 21.97 22.02 21.74 21.95 6,724,234 -0.10(-0.45%)
Aug 01, 2013 21.53 22.05 21.40 22.05 9,939,801 +0.82(+3.86%)
Jul 31, 2013 21.33 21.44 21.13 21.23 5,684,558 +0.04(+0.19%)
Jul 30, 2013 21.48 21.50 20.98 21.19 7,459,823 -0.13(-0.61%)
Jul 29, 2013 21.82 22.01 21.22 21.32 7,833,728 -0.58(-2.65%)
Jul 26, 2013 21.27 21.98 21.15 21.90 8,880,922 +0.42(+1.96%)
Jul 25, 2013 20.97 21.50 20.76 21.48 12,557,678 +0.68(+3.27%)
Jul 24, 2013 21.08 21.64 20.72 20.80 17,975,304 +0.35(+1.71%)
Jul 23, 2013 20.46 20.55 20.06 20.45 8,768,707 +0.08(+0.39%)
Jul 22, 2013 20.18 20.39 20.08 20.37 4,967,610 +0.08(+0.39%)
Jul 19, 2013 20.28 20.42 20.03 20.29 7,419,149 -0.27(-1.31%)
Jul 18, 2013 20.00 20.70 20.00 20.56 15,288,130 +0.66(+3.34%)
Jul 17, 2013 19.31 20.19 19.31 19.89 10,839,850 +0.61(+3.14%)
Jul 16, 2013 19.50 19.59 19.20 19.29 5,465,574 -0.15(-0.77%)
Jul 15, 2013 19.45 19.68 19.22 19.44 6,599,569 +0.15(+0.78%)
Jul 12, 2013 18.88 19.39 18.79 19.29 8,801,079 +0.43(+2.28%)
Jul 11, 2013 19.06 19.11 18.45 18.86 9,921,807 +0.16(+0.86%)
Jul 10, 2013 19.36 19.64 18.52 18.70 15,695,219 -0.63(-3.26%)
Jul 09, 2013 19.17 19.57 19.03 19.33 6,139,173 +0.30(+1.58%)
Jul 08, 2013 19.15 19.25 18.95 19.03 4,717,899 +0.03(+0.16%)
Jul 05, 2013 18.84 19.18 18.71 19.00 6,665,884 +0.59(+3.20%)
Jul 03, 2013 18.73 18.90 18.30 18.41 6,577,980 -0.58(-3.05%)
Jul 02, 2013 19.36 19.42 18.66 18.99 8,701,966 -0.37(-1.91%)
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.