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

Delta Air Lines (NY: DAL )

47.09 -0.04 (-0.09%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 20, 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 (%)
Mar 31, 2011 8.630 8.753 8.516 8.595 13,104,608 -0.12(-1.41%)
Mar 30, 2011 8.648 8.823 8.604 8.718 19,008,578 +0.13(+1.53%)
Mar 29, 2011 8.736 8.771 8.552 8.587 14,973,234 -0.11(-1.21%)
Mar 28, 2011 8.736 8.788 8.622 8.692 16,596,383 +0.10(+1.12%)
Mar 25, 2011 8.841 8.894 8.595 8.595 22,216,248 -0.18(-2.10%)
Mar 24, 2011 8.701 8.841 8.648 8.780 23,051,146 +0.09(+1.01%)
Mar 23, 2011 8.709 8.854 8.534 8.692 20,855,880 -0.08(-0.90%)
Mar 22, 2011 9.016 9.051 8.701 8.771 22,444,600 -0.15(-1.67%)
Mar 21, 2011 8.880 9.034 8.858 8.920 19,022,414 -0.06(-0.68%)
Mar 18, 2011 8.929 9.113 8.841 8.981 26,594,006 +0.33(+3.85%)
Mar 17, 2011 9.104 9.209 8.622 8.648 27,504,570 -0.30(-3.33%)
Mar 16, 2011 9.385 9.429 8.894 8.946 20,629,820 -0.43(-4.58%)
Mar 15, 2011 9.358 9.622 9.332 9.376 17,096,650 -0.25(-2.55%)
Mar 14, 2011 9.806 9.867 9.490 9.622 12,934,640 -0.23(-2.32%)
Mar 11, 2011 9.893 10.21 9.779 9.850 22,117,272 +0.04(+0.45%)
Mar 10, 2011 9.525 10.05 9.367 9.806 32,586,280 +0.26(+2.76%)
Mar 09, 2011 9.420 9.578 9.332 9.543 16,038,029 -0.17(-1.72%)
Mar 08, 2011 8.920 9.797 8.873 9.709 36,572,768 +0.86(+9.71%)
Mar 07, 2011 8.780 8.955 8.692 8.850 26,854,506 +0.16(+1.82%)
Mar 04, 2011 9.016 9.016 8.657 8.692 20,401,444 -0.31(-3.41%)
Mar 03, 2011 9.157 9.279 8.841 8.999 39,431,388 +0.10(+1.08%)
Mar 02, 2011 9.323 9.472 8.876 8.902 27,142,066 -0.40(-4.34%)
Mar 01, 2011 9.876 9.876 9.297 9.306 18,443,182 -0.55(-5.60%)
Feb 28, 2011 9.674 9.929 9.657 9.858 23,939,356 +0.11(+1.08%)
Feb 25, 2011 9.867 9.902 9.648 9.753 19,090,140 -0.01(-0.09%)
Feb 24, 2011 9.464 9.920 9.358 9.762 29,073,894 +0.10(+1.00%)
Feb 23, 2011 9.323 9.718 9.095 9.665 40,819,816 +0.25(+2.61%)
Feb 22, 2011 9.639 9.639 9.165 9.420 38,859,720 -0.67(-6.61%)
Feb 18, 2011 10.30 10.30 9.999 10.09 15,062,013 -0.13(-1.29%)
Feb 17, 2011 10.39 10.41 10.17 10.22 14,797,983 -0.15(-1.44%)
Feb 16, 2011 10.48 10.64 10.27 10.37 14,126,482 -0.07(-0.67%)
Feb 15, 2011 10.33 10.52 10.23 10.44 12,772,318 +0.07(+0.68%)
Feb 14, 2011 10.44 10.53 10.20 10.37 14,763,862 -0.07(-0.67%)
Feb 11, 2011 10.22 10.55 10.18 10.44 19,299,214 +0.18(+1.80%)
Feb 10, 2011 10.18 10.33 10.11 10.25 17,937,506 -0.04(-0.43%)
Feb 09, 2011 10.42 10.45 10.30 10.30 32,695,250 -0.11(-1.01%)
Feb 08, 2011 10.18 10.51 10.17 10.40 17,298,232 +0.27(+2.68%)
Feb 07, 2011 10.08 10.26 10.04 10.13 15,904,573 +0.13(+1.32%)
Feb 04, 2011 10.11 10.13 9.955 9.999 17,102,336 -0.11(-1.13%)
Feb 03, 2011 10.01 10.40 9.990 10.11 17,757,776 +0.16(+1.59%)
Feb 02, 2011 10.24 10.29 9.929 9.955 16,190,026 -0.39(-3.73%)
Feb 01, 2011 10.31 10.42 10.21 10.34 12,354,616 +0.11(+1.03%)
Jan 31, 2011 10.60 10.63 10.24 10.24 15,580,066 -0.14(-1.35%)
Jan 28, 2011 10.73 10.78 10.17 10.38 19,274,120 -0.41(-3.82%)
Jan 27, 2011 10.48 10.82 10.44 10.79 20,939,672 +0.28(+2.69%)
Jan 26, 2011 10.35 10.53 10.29 10.51 27,877,664 +0.30(+2.99%)
Jan 25, 2011 10.46 10.54 10.08 10.20 20,856,218 -0.34(-3.24%)
Jan 24, 2011 10.20 10.59 10.18 10.54 25,370,734 +0.42(+4.16%)
Jan 21, 2011 10.27 10.33 9.990 10.12 17,740,516 -0.06(-0.60%)
Jan 20, 2011 9.972 10.18 9.744 10.18 24,973,320 +0.14(+1.40%)
Jan 19, 2011 10.40 10.48 9.955 10.04 24,022,756 -0.22(-2.16%)
Jan 18, 2011 10.95 11.01 10.26 10.26 27,637,210 -0.92(-8.22%)
Jan 14, 2011 10.97 11.24 10.96 11.18 12,675,626 +0.12(+1.11%)
Jan 13, 2011 11.03 11.12 10.77 11.06 9,708,069 +0.09(+0.80%)
Jan 12, 2011 10.98 11.01 10.81 10.97 7,656,488 +0.14(+1.30%)
Jan 11, 2011 11.14 11.14 10.81 10.83 8,431,772 -0.22(-1.98%)
Jan 10, 2011 11.38 11.38 11.02 11.05 11,736,857 -0.35(-3.08%)
Jan 07, 2011 11.31 11.45 11.23 11.40 14,204,337 +0.08(+0.70%)
Jan 06, 2011 11.34 11.50 11.16 11.32 14,936,884 -0.06(-0.54%)
Jan 05, 2011 11.10 11.59 11.03 11.38 27,104,080 +0.39(+3.59%)
Jan 04, 2011 11.03 11.22 10.85 10.99 21,826,370 -0.04(-0.40%)
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.