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 (%)
Sep 30, 2009 8.052 8.139 7.806 7.859 14,983,953 -0.21(-2.61%)
Sep 29, 2009 8.017 8.157 7.946 8.069 12,896,754 +0.16(+2.00%)
Sep 28, 2009 8.052 8.104 7.867 7.911 12,858,927 -0.03(-0.33%)
Sep 25, 2009 7.929 8.104 7.876 7.938 13,604,777 +0.11(+1.46%)
Sep 24, 2009 7.981 8.104 7.806 7.824 12,063,652 -0.15(-1.87%)
Sep 23, 2009 8.394 8.394 7.762 7.973 15,655,911 -0.36(-4.32%)
Sep 22, 2009 8.402 8.666 8.201 8.332 16,726,890 -0.13(-1.55%)
Sep 21, 2009 7.674 8.508 7.639 8.464 19,435,218 +0.61(+7.70%)
Sep 18, 2009 8.017 8.095 7.596 7.859 16,647,263 -0.54(-6.47%)
Sep 17, 2009 8.473 8.578 7.841 8.402 23,179,170 +0.28(+3.45%)
Sep 16, 2009 8.166 8.630 7.911 8.122 26,786,354 +0.45(+5.83%)
Sep 15, 2009 7.569 8.227 7.569 7.674 31,814,650 +0.13(+1.74%)
Sep 14, 2009 7.096 7.657 6.964 7.543 22,304,222 +0.47(+6.70%)
Sep 11, 2009 7.113 7.473 6.999 7.069 18,026,548 -0.04(-0.49%)
Sep 10, 2009 6.657 7.236 6.657 7.104 34,690,616 +0.68(+10.50%)
Sep 09, 2009 6.376 6.578 6.289 6.429 10,375,016 +0.03(+0.41%)
Sep 08, 2009 6.490 6.578 6.359 6.403 9,702,305 -0.08(-1.22%)
Sep 04, 2009 6.236 6.543 6.236 6.482 9,716,964 +0.20(+3.21%)
Sep 03, 2009 6.034 6.376 6.017 6.280 11,763,218 +0.28(+4.68%)
Sep 02, 2009 5.973 6.122 5.912 5.999 10,829,836 -0.05(-0.87%)
Sep 01, 2009 6.245 6.333 5.920 6.052 18,328,802 -0.28(-4.43%)
Aug 31, 2009 6.280 6.394 6.210 6.333 9,447,812 -0.11(-1.63%)
Aug 28, 2009 6.587 6.701 6.403 6.438 8,263,648 -0.13(-2.00%)
Aug 27, 2009 6.561 6.578 6.358 6.569 11,892,077 +0.03(+0.40%)
Aug 26, 2009 6.464 6.745 6.376 6.543 14,005,757 +0.08(+1.22%)
Aug 25, 2009 6.271 6.499 6.254 6.464 12,589,191 +0.25(+3.95%)
Aug 24, 2009 6.262 6.578 6.157 6.218 12,052,657 -0.04(-0.56%)
Aug 21, 2009 5.990 6.254 5.990 6.254 9,259,659 +0.29(+4.85%)
Aug 20, 2009 5.833 6.113 5.833 5.964 6,498,809 +0.18(+3.03%)
Aug 19, 2009 5.841 5.955 5.762 5.789 5,331,183 -0.13(-2.22%)
Aug 18, 2009 5.894 5.955 5.833 5.920 5,368,084 +0.11(+1.81%)
Aug 17, 2009 5.929 5.990 5.745 5.815 7,015,738 -0.34(-5.56%)
Aug 14, 2009 6.262 6.306 6.078 6.157 7,246,785 -0.20(-3.17%)
Aug 13, 2009 6.359 6.394 6.236 6.359 8,289,855 +0.04(+0.69%)
Aug 12, 2009 6.052 6.438 5.990 6.315 10,322,145 +0.16(+2.56%)
Aug 11, 2009 6.140 6.192 5.982 6.157 9,090,310 -0.05(-0.85%)
Aug 10, 2009 6.508 6.508 6.140 6.210 14,828,863 -0.29(-4.45%)
Aug 07, 2009 6.447 6.832 6.210 6.499 19,592,918 +0.11(+1.65%)
Aug 06, 2009 6.341 6.490 6.315 6.394 12,930,063 -0.03(-0.41%)
Aug 05, 2009 6.315 6.455 6.096 6.420 18,470,174 +0.16(+2.54%)
Aug 04, 2009 6.043 6.490 6.008 6.261 17,875,638 +0.16(+2.57%)
Aug 03, 2009 6.175 6.175 5.947 6.104 11,908,228 +0.03(+0.43%)
Jul 31, 2009 6.008 6.096 5.955 6.078 7,928,878 +0.06(+1.02%)
Jul 30, 2009 5.964 6.096 5.868 6.017 11,478,449 +0.03(+0.44%)
Jul 29, 2009 5.631 6.008 5.569 5.990 16,478,587 +0.29(+5.08%)
Jul 28, 2009 5.438 5.745 5.403 5.701 12,439,780 +0.26(+4.84%)
Jul 27, 2009 5.455 5.640 5.394 5.438 11,094,702 +0.00(+0.00%)
Jul 24, 2009 5.227 5.499 5.157 5.438 476 +0.12(+2.31%)
Jul 23, 2009 5.148 5.350 4.894 5.315 22,579,256 +0.25(+5.03%)
Jul 22, 2009 5.262 5.455 5.061 5.061 16,037,285 -0.25(-4.79%)
Jul 21, 2009 5.569 5.587 5.008 5.315 14,482,615 -0.18(-3.35%)
Jul 20, 2009 5.271 5.647 5.262 5.499 14,877,363 +0.17(+3.12%)
Jul 17, 2009 5.385 5.447 5.271 5.333 7,541,016 -0.04(-0.65%)
Jul 16, 2009 5.368 5.464 5.280 5.368 8,921,761 -0.04(-0.65%)
Jul 15, 2009 5.350 5.491 5.219 5.403 17,579,438 +0.16(+3.01%)
Jul 14, 2009 5.140 5.306 5.122 5.245 9,750,428 +0.01(+0.17%)
Jul 13, 2009 5.131 5.306 5.122 5.236 13,153,480 +0.06(+1.19%)
Jul 10, 2009 5.034 5.219 4.929 5.175 8,016,080 +0.13(+2.61%)
Jul 09, 2009 5.148 5.148 4.929 5.043 7,719,394 +0.06(+1.23%)
Jul 08, 2009 5.070 5.175 4.877 4.982 10,847,262 -0.03(-0.53%)
Jul 07, 2009 4.991 5.061 4.903 5.008 8,519,949 -0.02(-0.35%)
Jul 06, 2009 5.184 5.280 4.991 5.026 11,035,516 -0.13(-2.55%)
Jul 02, 2009 5.219 5.262 5.131 5.157 14,290,457 +0.03(+0.51%)
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.