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: 4:10 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 (%)
Aug 31, 2011 6.771 6.850 6.552 6.604 16,155,565 -0.07(-1.05%)
Aug 30, 2011 6.534 6.797 6.473 6.675 10,885,649 +0.10(+1.47%)
Aug 29, 2011 6.306 6.587 6.306 6.578 11,005,034 +0.33(+5.34%)
Aug 26, 2011 5.894 6.271 5.876 6.245 15,166,001 +0.25(+4.25%)
Aug 25, 2011 6.227 6.394 5.885 5.990 27,979,822 -0.37(-5.79%)
Aug 24, 2011 6.315 6.429 6.192 6.359 11,980,287 -0.01(-0.14%)
Aug 23, 2011 6.403 6.425 6.183 6.368 15,479,427 +0.04(+0.55%)
Aug 22, 2011 6.596 6.710 6.290 6.333 24,158,658 +0.01(+0.14%)
Aug 19, 2011 6.350 6.789 6.293 6.324 15,111,214 -0.16(-2.44%)
Aug 18, 2011 6.552 6.569 6.324 6.482 18,461,364 -0.36(-5.26%)
Aug 17, 2011 6.701 6.876 6.613 6.841 16,280,758 +0.12(+1.83%)
Aug 16, 2011 6.376 6.938 6.333 6.718 27,083,448 +0.30(+4.64%)
Aug 15, 2011 6.183 6.499 6.148 6.420 15,317,272 +0.31(+5.02%)
Aug 12, 2011 6.271 6.359 6.026 6.113 12,919,559 +0.00(+0.00%)
Aug 11, 2011 5.947 6.183 5.833 6.113 14,416,876 +0.25(+4.34%)
Aug 10, 2011 5.999 6.043 5.789 5.859 16,122,898 -0.35(-5.65%)
Aug 09, 2011 5.648 6.236 5.789 6.210 21,098,028 +0.40(+6.95%)
Aug 08, 2011 5.648 6.052 5.622 5.806 29,627,376 -0.31(-5.02%)
Aug 05, 2011 6.385 6.385 5.771 6.113 33,678,728 -0.04(-0.71%)
Aug 04, 2011 6.604 6.718 6.122 6.157 25,446,724 -0.46(-7.02%)
Aug 03, 2011 6.613 6.657 6.218 6.622 37,574,380 +0.11(+1.62%)
Aug 02, 2011 6.885 6.885 6.490 6.517 20,390,932 -0.32(-4.74%)
Aug 01, 2011 7.192 7.227 6.727 6.841 16,383,958 -0.08(-1.14%)
Jul 29, 2011 6.604 6.964 6.508 6.920 15,325,964 +0.23(+3.41%)
Jul 28, 2011 6.780 6.859 6.631 6.692 19,051,958 +0.02(+0.26%)
Jul 27, 2011 6.850 6.920 6.385 6.675 47,238,088 -0.36(-5.11%)
Jul 26, 2011 6.920 7.148 6.885 7.034 25,206,442 +0.14(+2.04%)
Jul 25, 2011 7.060 7.096 6.824 6.894 20,443,598 -0.21(-2.96%)
Jul 22, 2011 7.122 7.131 7.069 7.104 9,150,532 -0.06(-0.86%)
Jul 21, 2011 7.253 7.280 7.034 7.166 11,401,786 +0.03(+0.37%)
Jul 20, 2011 7.324 7.350 7.088 7.139 6,849,728 -0.11(-1.45%)
Jul 19, 2011 7.139 7.271 6.946 7.245 19,800,096 +0.18(+2.48%)
Jul 18, 2011 7.262 7.359 6.929 7.069 28,146,132 -0.31(-4.16%)
Jul 15, 2011 7.596 7.604 7.289 7.376 13,888,473 -0.09(-1.18%)
Jul 14, 2011 7.666 7.666 7.455 7.464 11,609,023 -0.17(-2.18%)
Jul 13, 2011 7.710 7.736 7.560 7.631 17,339,502 +0.08(+1.05%)
Jul 12, 2011 7.867 7.911 7.508 7.552 34,420,572 -0.34(-4.33%)
Jul 11, 2011 8.078 8.122 7.876 7.894 11,721,789 -0.31(-3.74%)
Jul 08, 2011 8.060 8.236 8.043 8.201 10,956,976 -0.05(-0.64%)
Jul 07, 2011 8.060 8.253 7.938 8.253 14,370,967 +0.25(+3.07%)
Jul 06, 2011 7.999 8.069 7.902 8.008 16,875,374 +0.01(+0.11%)
Jul 05, 2011 8.218 8.253 7.990 7.999 12,536,061 -0.15(-1.83%)
Jul 01, 2011 8.104 8.227 8.043 8.148 16,432,144 +0.11(+1.31%)
Jun 30, 2011 8.131 8.209 8.034 8.043 23,490,720 -0.03(-0.33%)
Jun 29, 2011 8.192 8.280 8.025 8.069 16,918,080 -0.17(-2.02%)
Jun 28, 2011 8.481 8.552 8.179 8.236 14,411,651 -0.24(-2.80%)
Jun 27, 2011 8.341 8.508 8.183 8.473 11,782,212 +0.20(+2.44%)
Jun 24, 2011 8.455 8.464 8.113 8.271 24,433,356 -0.45(-5.13%)
Jun 23, 2011 8.657 8.885 8.516 8.718 23,089,322 +0.31(+3.65%)
Jun 22, 2011 8.578 8.709 8.411 8.411 11,126,386 -0.19(-2.24%)
Jun 21, 2011 8.490 8.683 8.385 8.604 12,092,228 +0.11(+1.24%)
Jun 20, 2011 8.490 8.547 8.446 8.499 9,297,748 +0.10(+1.15%)
Jun 17, 2011 8.385 8.543 8.315 8.402 10,748,467 +0.16(+1.91%)
Jun 16, 2011 8.183 8.402 8.122 8.245 11,156,495 +0.06(+0.75%)
Jun 15, 2011 8.253 8.297 7.981 8.183 17,514,346 -0.15(-1.79%)
Jun 14, 2011 8.245 8.402 8.227 8.332 15,826,179 +0.21(+2.59%)
Jun 13, 2011 8.209 8.369 8.100 8.122 8,351,364 +0.04(+0.43%)
Jun 10, 2011 8.113 8.236 8.060 8.087 10,366,826 +0.04(+0.44%)
Jun 09, 2011 8.060 8.245 7.990 8.052 12,140,652 +0.04(+0.44%)
Jun 08, 2011 8.122 8.419 7.999 8.017 13,612,179 -0.11(-1.30%)
Jun 07, 2011 8.284 8.358 8.060 8.122 14,145,632 -0.06(-0.75%)
Jun 06, 2011 8.367 8.438 8.113 8.183 16,664,320 -0.25(-3.01%)
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.