Delta Air Lines (NY: DAL )

39.99 USD +1.64 (+4.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 16.69 16.94 16.47 16.51 10,120,093 -0.08(-0.48%)
Mar 27, 2013 16.37 16.76 16.29 16.59 7,921,721 +0.04(+0.24%)
Mar 26, 2013 16.50 16.69 16.29 16.55 10,005,383 +0.24(+1.47%)
Mar 25, 2013 16.78 16.88 16.22 16.31 11,365,904 -0.40(-2.39%)
Mar 22, 2013 17.03 17.04 16.59 16.71 10,148,634 -0.13(-0.77%)
Mar 21, 2013 16.94 17.25 16.83 16.84 10,723,715 -0.23(-1.35%)
Mar 20, 2013 16.71 17.09 16.58 17.07 13,077,036 +0.53(+3.20%)
Mar 19, 2013 16.42 16.73 16.30 16.54 9,145,938 +0.27(+1.66%)
Mar 18, 2013 15.83 16.38 15.76 16.27 7,994,738 +0.27(+1.69%)
Mar 15, 2013 16.15 16.23 15.82 16.00 15,200,424 -0.28(-1.72%)
Mar 14, 2013 16.34 16.48 16.17 16.28 9,249,191 -0.08(-0.49%)
Mar 13, 2013 15.95 16.41 15.95 16.36 11,475,544 +0.33(+2.06%)
Mar 12, 2013 16.20 16.30 15.97 16.03 9,592,092 -0.20(-1.23%)
Mar 11, 2013 16.05 16.42 15.77 16.23 11,617,216 -0.01(-0.06%)
Mar 08, 2013 16.14 16.40 15.81 16.24 18,025,834 +0.34(+2.14%)
Mar 07, 2013 15.70 15.93 15.59 15.90 6,444,054 +0.23(+1.47%)
Mar 06, 2013 16.00 16.07 15.46 15.67 12,824,771 -0.19(-1.20%)
Mar 05, 2013 15.71 15.93 15.67 15.86 12,267,964 +0.21(+1.34%)
Mar 04, 2013 14.75 15.89 14.61 15.65 25,404,562 +0.83(+5.60%)
Mar 01, 2013 14.26 15.08 14.26 14.82 16,031,476 +0.55(+3.85%)
Feb 28, 2013 14.34 14.42 14.23 14.27 7,523,444 +0.00(+0.00%)
Feb 27, 2013 13.89 14.35 13.85 14.27 7,946,610 +0.37(+2.66%)
Feb 26, 2013 13.94 14.00 13.60 13.90 11,452,117 +0.15(+1.09%)
Feb 22, 2013 13.56 13.77 13.39 13.75 8,462,715 +0.19(+1.40%)
Feb 21, 2013 13.96 13.99 13.16 13.56 21,192,780 -0.26(-1.88%)
Feb 20, 2013 14.29 14.32 13.78 13.82 13,826,728 -0.48(-3.36%)
Feb 19, 2013 14.40 14.62 14.20 14.30 12,246,285 -0.15(-1.04%)
Feb 15, 2013 14.37 14.56 14.31 14.45 14,249,465 +0.21(+1.47%)
Feb 14, 2013 14.60 14.68 14.02 14.24 17,917,839 -0.54(-3.65%)
Feb 13, 2013 14.57 14.80 14.50 14.78 7,230,362 +0.28(+1.93%)
Feb 12, 2013 14.64 14.79 14.46 14.50 7,146,775 -0.19(-1.29%)
Feb 11, 2013 14.66 14.90 14.61 14.69 7,583,776 +0.07(+0.48%)
Feb 08, 2013 14.77 14.88 14.52 14.62 9,197,133 -0.24(-1.62%)
Feb 07, 2013 14.49 14.89 14.46 14.86 16,685,537 +0.39(+2.70%)
Feb 06, 2013 13.91 14.49 13.91 14.47 16,494,768 +0.61(+4.40%)
Feb 04, 2013 13.64 13.95 13.44 13.86 10,041,863 +0.04(+0.29%)
Feb 01, 2013 13.97 14.09 13.74 13.82 10,069,709 -0.07(-0.50%)
Jan 31, 2013 13.77 13.92 13.71 13.89 6,994,526 +0.05(+0.36%)
Jan 30, 2013 13.72 13.92 13.68 13.84 8,168,435 +0.16(+1.17%)
Jan 29, 2013 13.89 13.93 13.61 13.68 16,123,159 -0.26(-1.87%)
Jan 28, 2013 14.16 14.20 13.90 13.94 9,593,727 -0.23(-1.62%)
Jan 25, 2013 13.94 14.18 13.82 14.17 10,746,480 +0.24(+1.72%)
Jan 24, 2013 13.83 14.17 13.71 13.93 14,578,860 +0.15(+1.09%)
Jan 23, 2013 14.05 14.15 13.74 13.78 20,838,985 -0.23(-1.64%)
Jan 22, 2013 13.64 14.15 13.46 14.01 16,819,072 +0.40(+2.94%)
Jan 18, 2013 13.85 13.91 13.60 13.61 11,337,090 -0.22(-1.59%)
Jan 17, 2013 13.95 14.00 13.72 13.83 9,910,969 -0.09(-0.65%)
Jan 16, 2013 13.55 14.11 13.52 13.92 20,082,956 +0.29(+2.13%)
Jan 15, 2013 13.25 13.74 13.21 13.63 17,040,988 +0.19(+1.41%)
Jan 14, 2013 13.30 13.49 13.17 13.44 7,996,276 +0.09(+0.67%)
Jan 11, 2013 13.33 13.41 13.09 13.35 14,913,766 +0.05(+0.38%)
Jan 10, 2013 13.45 13.65 13.17 13.30 27,721,938 +0.19(+1.45%)
Jan 09, 2013 13.00 13.16 12.89 13.11 10,251,290 +0.13(+1.00%)
Jan 08, 2013 13.05 13.26 12.87 12.98 16,649,275 -0.01(-0.08%)
Jan 07, 2013 13.14 13.38 12.89 12.99 23,137,078 +0.01(+0.08%)
Jan 04, 2013 12.56 13.08 12.55 12.98 17,131,232 +0.40(+3.18%)
Jan 03, 2013 12.14 12.61 12.12 12.58 16,272,344 +0.35(+2.86%)
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.