Delta Air Lines (NY: DAL )

44.52 USD -0.91 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.61 18.87 18.51 18.71 7,486,388 +0.30(+1.63%)
Jun 26, 2013 18.25 18.43 18.09 18.41 4,871,034 +0.26(+1.43%)
Jun 25, 2013 17.57 18.23 17.57 18.15 9,023,685 +0.79(+4.55%)
Jun 24, 2013 18.09 18.09 17.29 17.36 12,095,506 -0.92(-5.03%)
Jun 21, 2013 18.54 18.66 17.82 18.28 10,312,547 -0.13(-0.71%)
Jun 20, 2013 18.47 18.66 18.23 18.41 11,287,435 -0.28(-1.50%)
Jun 19, 2013 18.99 19.04 18.69 18.69 4,749,606 -0.28(-1.48%)
Jun 18, 2013 18.80 19.05 18.64 18.97 5,267,152 +0.15(+0.80%)
Jun 17, 2013 18.97 19.05 18.59 18.82 8,832,447 -0.03(-0.16%)
Jun 14, 2013 18.63 18.96 18.53 18.85 10,448,705 +0.14(+0.75%)
Jun 13, 2013 18.09 18.80 17.91 18.71 12,372,788 +0.64(+3.54%)
Jun 12, 2013 18.68 18.80 18.01 18.07 6,379,347 -0.45(-2.43%)
Jun 11, 2013 18.27 18.73 18.06 18.52 8,208,133 -0.07(-0.38%)
Jun 10, 2013 18.47 18.69 18.21 18.59 7,801,182 +0.21(+1.14%)
Jun 07, 2013 17.75 18.38 17.65 18.38 10,492,855 +0.89(+5.09%)
Jun 06, 2013 17.50 17.79 16.94 17.49 12,921,064 -0.07(-0.40%)
Jun 05, 2013 17.99 18.10 17.35 17.56 10,279,668 -0.53(-2.93%)
Jun 04, 2013 17.97 18.66 17.80 18.09 12,083,160 +0.28(+1.57%)
Jun 03, 2013 18.12 18.36 17.55 17.81 9,934,055 -0.20(-1.11%)
May 31, 2013 18.10 18.42 17.97 18.01 7,025,735 -0.09(-0.50%)
May 30, 2013 18.22 18.40 18.07 18.10 5,579,154 +0.02(+0.11%)
May 29, 2013 18.53 18.62 17.75 18.08 13,291,011 -0.64(-3.42%)
May 28, 2013 19.12 19.25 18.48 18.72 9,910,477 -0.21(-1.11%)
May 24, 2013 18.21 18.93 18.21 18.93 11,080,832 +0.44(+2.38%)
May 23, 2013 17.85 18.55 17.68 18.49 9,341,818 +0.31(+1.71%)
May 22, 2013 18.20 18.51 18.10 18.18 10,284,665 +0.05(+0.28%)
May 21, 2013 18.36 18.45 17.90 18.13 9,162,316 -0.23(-1.25%)
May 20, 2013 18.58 18.87 18.22 18.36 8,101,732 -0.18(-0.97%)
May 17, 2013 18.73 18.95 18.44 18.54 10,417,998 -0.10(-0.54%)
May 16, 2013 18.95 19.30 18.62 18.64 10,452,418 -0.32(-1.69%)
May 15, 2013 18.30 19.43 18.25 18.96 21,079,620 +1.07(+5.98%)
May 13, 2013 18.08 18.18 17.78 17.89 8,181,633 -0.24(-1.32%)
May 10, 2013 17.82 18.24 17.72 18.13 11,568,290 +0.43(+2.43%)
May 09, 2013 18.73 18.88 17.63 17.70 23,004,026 -0.96(-5.14%)
May 08, 2013 18.25 18.84 18.25 18.66 26,614,806 +0.58(+3.21%)
May 07, 2013 18.06 18.15 17.90 18.08 7,301,341 +0.02(+0.11%)
May 06, 2013 17.99 18.24 17.77 18.06 7,968,631 +0.10(+0.56%)
May 03, 2013 17.72 18.18 17.49 17.96 17,308,595 +0.47(+2.69%)
May 02, 2013 16.87 17.54 16.69 17.49 16,788,159 +0.65(+3.86%)
May 01, 2013 17.26 17.55 16.68 16.84 13,514,599 -0.30(-1.75%)
Apr 30, 2013 16.93 17.33 16.75 17.14 12,023,650 +0.19(+1.12%)
Apr 29, 2013 16.74 17.10 16.67 16.95 10,949,977 +0.14(+0.83%)
Apr 26, 2013 16.35 16.87 16.29 16.81 11,495,032 +0.52(+3.19%)
Apr 25, 2013 16.51 16.90 16.28 16.29 20,782,176 -0.18(-1.09%)
Apr 24, 2013 16.62 16.75 16.32 16.47 11,143,351 -0.25(-1.50%)
Apr 23, 2013 14.93 16.75 14.84 16.72 28,063,827 +1.58(+10.44%)
Apr 22, 2013 15.33 15.70 14.91 15.14 17,102,631 -0.12(-0.79%)
Apr 19, 2013 15.22 15.46 14.85 15.26 9,027,215 +0.11(+0.73%)
Apr 18, 2013 15.53 15.53 15.07 15.15 14,419,184 -0.38(-2.45%)
Apr 17, 2013 15.69 15.70 15.20 15.53 22,305,559 -0.34(-2.14%)
Apr 16, 2013 15.40 15.89 15.27 15.87 11,532,499 +0.96(+6.44%)
Apr 15, 2013 15.58 15.69 14.71 14.91 15,396,447 -0.57(-3.68%)
Apr 12, 2013 15.49 15.91 15.39 15.48 8,502,034 -0.07(-0.45%)
Apr 11, 2013 15.25 15.74 15.25 15.55 11,817,699 +0.30(+1.97%)
Apr 10, 2013 14.92 15.32 14.87 15.25 11,900,304 +0.45(+3.04%)
Apr 09, 2013 15.17 15.24 14.75 14.80 14,994,769 -0.13(-0.87%)
Apr 08, 2013 14.60 14.98 14.40 14.93 12,334,009 +0.54(+3.75%)
Apr 05, 2013 14.04 14.62 13.94 14.39 38,513,839 -0.36(-2.44%)
Apr 04, 2013 14.42 14.85 14.41 14.75 16,123,131 +0.19(+1.30%)
Apr 03, 2013 14.98 15.14 14.26 14.56 26,394,954 -0.38(-2.54%)
Apr 02, 2013 15.40 15.58 14.77 14.94 41,032,013 -1.31(-8.06%)
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.