Delta Air Lines (NY: DAL )

40.41 USD -0.65 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 7.120 7.220 6.750 6.900 16,075,802 -0.32(-4.43%)
Aug 31, 2009 7.160 7.290 7.080 7.220 8,286,475 -0.12(-1.63%)
Aug 28, 2009 7.510 7.640 7.300 7.340 7,247,870 -0.15(-2.00%)
Aug 27, 2009 7.480 7.500 7.249 7.490 10,430,288 +0.03(+0.40%)
Aug 26, 2009 7.370 7.690 7.270 7.460 12,284,151 +0.09(+1.22%)
Aug 25, 2009 7.150 7.410 7.130 7.370 11,041,711 +0.28(+3.95%)
Aug 24, 2009 7.140 7.500 7.020 7.090 10,571,129 -0.04(-0.56%)
Aug 21, 2009 6.830 7.130 6.830 7.130 8,121,450 +0.33(+4.85%)
Aug 20, 2009 6.650 6.970 6.650 6.800 5,699,967 +0.20(+3.03%)
Aug 19, 2009 6.660 6.790 6.570 6.600 4,675,867 -0.15(-2.22%)
Aug 18, 2009 6.720 6.790 6.650 6.750 4,708,232 +0.12(+1.81%)
Aug 17, 2009 6.760 6.830 6.550 6.630 6,153,355 -0.39(-5.56%)
Aug 14, 2009 7.140 7.190 6.930 7.020 6,356,001 -0.23(-3.17%)
Aug 13, 2009 7.250 7.290 7.110 7.250 7,270,856 +0.05(+0.69%)
Aug 12, 2009 6.900 7.340 6.830 7.200 9,053,334 +0.18(+2.56%)
Aug 11, 2009 7.000 7.060 6.820 7.020 7,972,917 -0.06(-0.85%)
Aug 10, 2009 7.420 7.420 7.000 7.080 13,006,080 -0.33(-4.45%)
Aug 07, 2009 7.350 7.790 7.080 7.410 17,184,531 +0.12(+1.65%)
Aug 06, 2009 7.230 7.400 7.200 7.290 11,340,683 -0.03(-0.41%)
Aug 05, 2009 7.200 7.360 6.950 7.320 16,199,796 +0.18(+2.54%)
Aug 04, 2009 6.890 7.400 6.850 7.139 15,678,341 +0.18(+2.57%)
Aug 03, 2009 7.040 7.040 6.780 6.960 10,444,453 +0.03(+0.43%)
Jul 31, 2009 6.850 6.950 6.790 6.930 6,954,250 +0.07(+1.02%)
Jul 30, 2009 6.800 6.950 6.690 6.860 10,067,503 +0.03(+0.44%)
Jul 29, 2009 6.420 6.850 6.350 6.830 14,453,018 +0.33(+5.08%)
Jul 28, 2009 6.200 6.550 6.160 6.500 10,910,666 +0.30(+4.84%)
Jul 27, 2009 6.220 6.430 6.150 6.200 9,730,927 +0.00(+0.00%)
Jul 24, 2009 5.960 6.270 5.880 6.200 418 +0.14(+2.31%)
Jul 23, 2009 5.870 6.100 5.580 6.060 19,803,783 +0.29(+5.03%)
Jul 22, 2009 6.000 6.220 5.770 5.770 14,065,961 -0.29(-4.79%)
Jul 21, 2009 6.350 6.370 5.710 6.060 12,702,393 -0.21(-3.35%)
Jul 20, 2009 6.010 6.438 6.000 6.270 13,048,618 +0.19(+3.12%)
Jul 17, 2009 6.140 6.210 6.010 6.080 6,614,065 -0.04(-0.65%)
Jul 16, 2009 6.120 6.230 6.020 6.120 7,825,087 -0.04(-0.65%)
Jul 15, 2009 6.100 6.260 5.950 6.160 15,418,551 +0.18(+3.01%)
Jul 14, 2009 5.860 6.050 5.840 5.980 8,551,893 +0.01(+0.17%)
Jul 13, 2009 5.850 6.050 5.840 5.970 11,536,637 +0.07(+1.19%)
Jul 10, 2009 5.740 5.950 5.620 5.900 7,030,733 +0.15(+2.61%)
Jul 09, 2009 5.870 5.870 5.620 5.750 6,770,516 +0.07(+1.23%)
Jul 08, 2009 5.780 5.900 5.560 5.680 9,513,903 -0.03(-0.53%)
Jul 07, 2009 5.690 5.770 5.590 5.710 7,472,666 -0.02(-0.35%)
Jul 06, 2009 5.910 6.020 5.690 5.730 9,679,016 -0.15(-2.55%)
Jul 02, 2009 5.950 6.000 5.850 5.880 12,533,856 +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.