Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 9.622 10.09 9.455 10.05 11,312,247 +0.47(+4.94%)
Dec 30, 2008 9.516 9.779 9.358 9.578 6,946,553 +0.12(+1.30%)
Dec 29, 2008 8.981 9.551 8.964 9.455 7,194,408 +0.16(+1.70%)
Dec 26, 2008 9.209 9.385 9.034 9.297 3,091,397 +0.11(+1.24%)
Dec 24, 2008 9.104 9.472 8.894 9.183 4,995,929 +0.18(+1.95%)
Dec 23, 2008 8.885 9.262 8.858 9.008 8,728,212 +0.02(+0.20%)
Dec 22, 2008 9.209 9.227 8.736 8.990 14,166,888 -0.28(-3.03%)
Dec 19, 2008 9.779 9.999 9.183 9.271 14,819,872 -0.39(-4.00%)
Dec 18, 2008 9.788 10.09 9.437 9.657 22,145,602 +0.01(+0.09%)
Dec 17, 2008 9.306 9.823 9.209 9.648 19,872,502 -0.16(-1.61%)
Dec 16, 2008 9.516 9.999 9.209 9.806 13,082,053 +0.48(+5.17%)
Dec 15, 2008 8.999 9.543 8.858 9.323 9,797,427 +0.11(+1.24%)
Dec 12, 2008 8.315 9.288 8.245 9.209 8,732,932 +0.46(+5.32%)
Dec 11, 2008 9.411 9.543 8.253 8.744 14,013,803 -0.90(-9.36%)
Dec 10, 2008 9.411 9.867 9.411 9.648 12,439,624 +0.11(+1.20%)
Dec 09, 2008 9.455 10.21 9.236 9.534 21,578,766 -0.13(-1.36%)
Dec 08, 2008 9.455 9.762 8.692 9.665 22,833,404 +0.58(+6.37%)
Dec 05, 2008 7.832 9.148 7.560 9.087 20,879,882 +1.30(+16.67%)
Dec 04, 2008 7.701 8.183 7.411 7.788 14,669,411 +0.12(+1.60%)
Dec 03, 2008 7.358 7.710 7.017 7.666 12,497,443 +0.24(+3.19%)
Dec 02, 2008 7.104 7.534 6.982 7.429 10,733,558 +0.45(+6.41%)
Dec 01, 2008 7.543 7.552 6.841 6.982 10,480,710 -0.75(-9.65%)
Nov 28, 2008 7.201 7.771 7.034 7.727 5,274,980 +0.34(+4.63%)
Nov 26, 2008 7.017 7.587 6.797 7.385 13,165,712 +0.03(+0.36%)
Nov 25, 2008 6.447 7.367 6.447 7.359 16,736,533 +0.91(+14.15%)
Nov 24, 2008 6.052 6.561 5.762 6.447 13,555,946 +0.46(+7.77%)
Nov 21, 2008 6.368 6.561 5.517 5.982 17,046,588 -0.18(-2.85%)
Nov 20, 2008 6.026 6.683 5.701 6.157 15,887,028 +0.02(+0.29%)
Nov 19, 2008 6.885 7.025 6.113 6.140 17,154,506 -0.77(-11.17%)
Nov 18, 2008 7.017 7.446 6.675 6.911 12,391,753 +0.01(+0.13%)
Nov 17, 2008 6.841 7.175 6.561 6.903 9,603,521 +0.02(+0.25%)
Nov 14, 2008 7.096 7.420 6.806 6.885 9,241,777 -0.28(-3.92%)
Nov 13, 2008 6.368 7.166 6.306 7.166 17,726,512 +0.70(+10.85%)
Nov 12, 2008 7.753 7.753 6.236 6.464 25,914,990 -1.29(-16.63%)
Nov 11, 2008 7.964 8.069 7.534 7.753 9,910,443 -0.12(-1.56%)
Nov 10, 2008 7.938 8.236 7.569 7.876 13,127,230 -0.42(-5.07%)
Nov 07, 2008 8.832 8.894 8.043 8.297 12,353,711 -0.05(-0.63%)
Nov 06, 2008 8.990 9.306 8.245 8.350 15,773,870 -0.84(-9.16%)
Nov 05, 2008 9.779 9.964 9.016 9.192 19,637,002 -0.70(-7.09%)
Nov 04, 2008 9.718 10.52 8.797 9.893 28,367,200 -0.21(-2.08%)
Nov 03, 2008 9.771 10.28 9.639 10.10 19,006,674 +0.47(+4.92%)
Oct 31, 2008 8.648 10.44 8.245 9.630 41,783,920 +1.25(+14.97%)
Oct 30, 2008 7.683 8.376 7.438 8.376 22,143,614 +1.37(+19.52%)
Oct 29, 2008 7.052 7.429 6.797 7.008 24,288,862 -0.15(-2.08%)
Oct 28, 2008 7.157 7.385 6.315 7.157 18,018,000 +0.44(+6.53%)
Oct 27, 2008 7.508 7.753 6.587 6.718 20,345,768 -0.57(-7.82%)
Oct 24, 2008 7.017 8.253 6.876 7.289 16,425,786 -0.43(-5.57%)
Oct 23, 2008 8.297 8.595 7.403 7.718 16,306,722 -0.99(-11.38%)
Oct 22, 2008 8.692 9.350 7.543 8.709 27,289,396 +0.15(+1.74%)
Oct 21, 2008 8.420 8.990 8.122 8.560 23,630,156 +0.31(+3.72%)
Oct 20, 2008 7.806 8.253 7.534 8.253 16,325,315 +0.19(+2.39%)
Oct 17, 2008 7.315 8.060 7.271 8.060 24,124,020 +0.31(+3.96%)
Oct 16, 2008 6.692 7.797 6.534 7.753 28,383,624 +1.23(+18.82%)
Oct 15, 2008 6.183 6.955 6.078 6.525 20,180,236 +0.08(+1.22%)
Oct 14, 2008 6.254 6.508 5.815 6.447 18,811,602 +0.48(+8.09%)
Oct 13, 2008 5.754 5.964 5.341 5.964 15,686,532 +0.68(+12.77%)
Oct 10, 2008 4.920 5.298 4.631 5.289 27,262,758 +0.32(+6.54%)
Oct 09, 2008 5.341 5.754 4.859 4.964 21,004,016 +0.02(+0.35%)
Oct 08, 2008 4.877 5.306 4.473 4.947 16,331,838 -0.06(-1.23%)
Oct 07, 2008 6.552 6.552 4.920 5.008 23,521,474 -1.34(-21.13%)
Oct 06, 2008 6.789 6.841 5.920 6.350 16,950,482 -0.54(-7.89%)
Oct 03, 2008 7.420 7.420 6.596 6.894 13,960,563 -0.04(-0.63%)
Oct 02, 2008 7.876 7.876 6.596 6.938 22,718,382 -0.56(-7.49%)
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.