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

Delta Air Lines (NY: DAL )

46.90 -0.23 (-0.50%)
Streaming Delayed Price Updated: 1:06 PM 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 (%)
Dec 31, 2012 10.15 10.57 10.13 10.41 13,291,230 +0.32(+3.22%)
Dec 28, 2012 10.12 10.24 10.05 10.09 7,908,811 -0.06(-0.61%)
Dec 27, 2012 10.18 10.31 10.03 10.15 7,266,807 -0.07(-0.69%)
Dec 26, 2012 10.24 10.43 10.20 10.22 6,663,763 -0.11(-1.10%)
Dec 24, 2012 10.35 10.50 10.22 10.33 4,695,934 -0.07(-0.67%)
Dec 21, 2012 10.30 10.45 10.24 10.40 14,342,061 -0.07(-0.67%)
Dec 20, 2012 10.36 10.51 10.22 10.47 15,211,542 +0.10(+0.93%)
Dec 19, 2012 10.12 10.47 10.08 10.38 28,844,454 +0.26(+2.60%)
Dec 18, 2012 9.876 10.18 9.823 10.11 16,587,156 +0.26(+2.67%)
Dec 17, 2012 10.07 10.31 9.788 9.850 22,286,510 +0.01(+0.09%)
Dec 14, 2012 9.885 10.02 9.753 9.841 13,689,844 -0.06(-0.62%)
Dec 13, 2012 9.534 9.911 9.472 9.902 23,077,372 +0.50(+5.32%)
Dec 12, 2012 9.315 9.736 9.183 9.402 22,266,856 +0.05(+0.56%)
Dec 11, 2012 8.999 9.595 8.937 9.350 32,349,492 +0.46(+5.13%)
Dec 10, 2012 8.867 8.946 8.727 8.894 9,983,919 +0.03(+0.30%)
Dec 07, 2012 8.727 8.981 8.666 8.867 11,678,788 +0.08(+0.90%)
Dec 06, 2012 8.560 8.797 8.534 8.788 13,145,413 +0.27(+3.19%)
Dec 05, 2012 8.604 8.613 8.385 8.516 11,294,955 -0.02(-0.21%)
Dec 04, 2012 8.648 8.736 8.332 8.534 11,320,414 -0.24(-2.70%)
Nov 30, 2012 8.753 8.815 8.639 8.771 11,108,893 -0.04(-0.50%)
Nov 29, 2012 8.832 8.876 8.648 8.815 11,651,707 +0.04(+0.50%)
Nov 28, 2012 8.578 8.902 8.552 8.771 12,906,438 +0.16(+1.83%)
Nov 27, 2012 8.560 8.744 8.543 8.613 9,090,841 +0.02(+0.20%)
Nov 26, 2012 8.578 8.718 8.394 8.595 7,854,452 -0.04(-0.41%)
Nov 23, 2012 8.543 8.648 8.508 8.630 3,024,310 +0.11(+1.23%)
Nov 21, 2012 8.499 8.534 8.319 8.525 10,448,407 +0.04(+0.41%)
Nov 20, 2012 8.420 8.648 8.253 8.490 7,960,244 +0.11(+1.36%)
Nov 19, 2012 8.297 8.385 8.174 8.376 7,673,537 +0.19(+2.36%)
Nov 16, 2012 8.323 8.367 8.078 8.183 10,945,207 -0.14(-1.69%)
Nov 15, 2012 8.376 8.600 8.297 8.323 14,895,277 -0.06(-0.73%)
Nov 14, 2012 8.973 9.139 8.315 8.385 18,990,232 -0.57(-6.37%)
Nov 13, 2012 8.937 9.209 8.929 8.955 9,392,895 -0.08(-0.87%)
Nov 12, 2012 8.973 9.157 8.832 9.034 8,419,251 +0.10(+1.08%)
Nov 09, 2012 8.937 9.201 8.850 8.937 11,752,995 -0.09(-0.97%)
Nov 08, 2012 8.657 9.034 8.622 9.025 13,038,971 +0.31(+3.52%)
Nov 07, 2012 8.753 8.788 8.433 8.718 12,835,963 -0.09(-1.00%)
Nov 06, 2012 8.552 8.806 8.516 8.806 7,939,302 +0.24(+2.76%)
Nov 05, 2012 8.455 8.622 8.420 8.569 7,152,523 +0.06(+0.72%)
Nov 02, 2012 8.569 8.587 8.367 8.508 8,053,181 +0.00(+0.00%)
Nov 01, 2012 8.455 8.578 8.446 8.508 6,870,656 +0.06(+0.73%)
Oct 31, 2012 8.359 8.609 8.332 8.446 9,489,497 -0.01(-0.10%)
Oct 26, 2012 8.508 8.455 8.455 8.455 10,783,867 +0.00(+0.00%)
Oct 25, 2012 8.815 8.858 8.376 8.455 13,231,692 -0.35(-3.98%)
Oct 24, 2012 8.841 9.018 8.604 8.806 16,109,862 -0.10(-1.08%)
Oct 23, 2012 8.894 8.990 8.692 8.902 13,141,482 +0.13(+1.50%)
Oct 19, 2012 8.929 8.955 8.727 8.771 8,189,772 -0.18(-2.06%)
Oct 18, 2012 8.946 9.122 8.946 8.955 10,064,722 +0.02(+0.20%)
Oct 17, 2012 8.744 9.034 8.709 8.937 10,969,602 +0.18(+2.00%)
Oct 16, 2012 8.850 8.902 8.709 8.762 12,573,265 -0.11(-1.19%)
Oct 15, 2012 8.841 8.946 8.780 8.867 8,163,247 +0.08(+0.90%)
Oct 12, 2012 8.630 8.867 8.569 8.788 12,982,854 +0.24(+2.77%)
Oct 11, 2012 8.666 8.683 8.521 8.552 8,844,399 -0.08(-0.91%)
Oct 10, 2012 8.683 8.744 8.552 8.630 9,281,007 -0.04(-0.51%)
Oct 09, 2012 8.894 8.933 8.630 8.674 10,333,597 -0.21(-2.37%)
Oct 08, 2012 9.016 9.201 8.850 8.885 8,019,339 -0.13(-1.46%)
Oct 05, 2012 8.990 9.192 8.885 9.016 8,118,007 +0.12(+1.38%)
Oct 04, 2012 8.955 8.955 8.683 8.894 12,558,247 -0.02(-0.20%)
Oct 03, 2012 8.657 9.008 8.552 8.911 19,517,876 +0.34(+3.99%)
Oct 02, 2012 8.245 8.595 8.201 8.569 17,587,112 +0.26(+3.17%)
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.