Delta Air Lines (NY: DAL )

40.78 USD +0.67 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.58 13.91 13.40 13.58 8,475,345 -0.37(-2.65%)
May 27, 2010 14.09 14.26 13.84 13.95 12,319,848 +0.10(+0.72%)
May 26, 2010 13.97 14.48 13.43 13.85 16,419,774 +0.01(+0.07%)
May 25, 2010 13.00 13.92 13.00 13.84 600 +0.38(+2.82%)
May 24, 2010 13.12 13.90 13.01 13.46 9,253,150 +0.12(+0.90%)
May 21, 2010 12.68 13.54 12.65 13.34 11,239,753 +0.43(+3.33%)
May 20, 2010 12.90 13.19 12.86 12.91 2,200 -0.72(-5.28%)
May 19, 2010 13.40 13.85 13.20 13.63 10,407,276 +0.06(+0.44%)
May 18, 2010 13.98 14.10 13.45 13.57 11,284,849 -0.37(-2.65%)
May 17, 2010 13.76 14.00 13.30 13.94 10,750,354 +0.20(+1.46%)
May 14, 2010 13.74 13.90 13.01 13.74 19,890,423 +0.49(+3.70%)
May 13, 2010 13.50 13.97 13.18 13.25 10,911,695 +0.36(+2.79%)
May 12, 2010 12.54 13.62 12.50 12.89 19,995,115 +0.49(+3.95%)
May 11, 2010 12.17 12.51 12.15 12.40 13,176,135 +0.10(+0.81%)
May 10, 2010 12.23 12.35 12.20 12.30 9,884,997 +0.60(+5.13%)
May 07, 2010 11.73 12.30 11.40 11.70 22,891,348 +0.01(+0.09%)
May 06, 2010 11.68 12.53 10.90 11.69 14,567 +0.15(+1.30%)
May 05, 2010 12.08 12.42 11.53 11.54 24,062,951 -0.22(-1.87%)
May 04, 2010 12.28 12.35 11.49 11.76 500 -0.83(-6.59%)
May 03, 2010 12.30 12.74 12.16 12.59 12,473,450 +0.51(+4.22%)
Apr 30, 2010 12.21 12.58 12.00 12.08 22,023,334 -0.03(-0.25%)
Apr 29, 2010 12.36 12.51 11.95 12.11 13,514,227 -0.07(-0.57%)
Apr 28, 2010 12.47 12.57 12.11 12.18 13,210,360 -0.04(-0.33%)
Apr 27, 2010 12.88 12.99 12.20 12.22 13,762,731 -0.73(-5.64%)
Apr 26, 2010 13.08 13.15 12.78 12.95 14,005,806 -0.06(-0.46%)
Apr 23, 2010 12.47 13.21 12.45 13.01 20,970,969 +0.65(+5.26%)
Apr 22, 2010 12.60 12.84 12.10 12.36 26,749,810 -0.21(-1.67%)
Apr 21, 2010 13.37 13.37 12.35 12.57 300 -0.59(-4.48%)
Apr 20, 2010 13.40 13.48 12.68 13.16 25,945,510 -0.02(-0.15%)
Apr 19, 2010 13.78 14.20 13.17 13.18 18,874,677 -0.69(-4.97%)
Apr 16, 2010 14.38 14.40 13.70 13.87 13,025,287 -0.52(-3.61%)
Apr 15, 2010 14.40 14.56 14.01 14.39 14,046,807 +0.00(+0.00%)
Apr 14, 2010 14.47 14.78 14.33 14.39 10,568,818 +0.02(+0.14%)
Apr 13, 2010 14.84 14.92 14.30 14.37 9,319,029 -0.56(-3.75%)
Apr 12, 2010 14.67 14.94 14.61 14.93 8,403,160 +0.35(+2.40%)
Apr 09, 2010 14.76 14.86 14.49 14.58 11,695,553 -0.23(-1.55%)
Apr 08, 2010 14.63 14.83 14.36 14.81 13,900,700 +0.64(+4.52%)
Apr 07, 2010 14.55 14.65 14.06 14.17 16,152,952 -0.49(-3.34%)
Apr 06, 2010 14.27 14.66 14.27 14.66 9,131,765 +0.28(+1.95%)
Apr 05, 2010 14.69 14.78 14.25 14.38 12,949,221 -0.31(-2.11%)
Apr 01, 2010 14.63 14.69 14.69 14.69 7,045,600 +0.10(+0.69%)
Mar 31, 2010 14.48 14.70 14.39 14.59 6,676,185 -0.03(-0.21%)
Mar 30, 2010 14.66 14.82 14.50 14.62 11,130,589 -0.03(-0.20%)
Mar 29, 2010 14.57 14.76 14.49 14.65 12,981,430 +0.15(+1.03%)
Mar 26, 2010 14.15 14.90 14.15 14.50 12,420,274 +0.30(+2.11%)
Mar 25, 2010 13.88 14.45 13.85 14.20 17,938,476 +0.39(+2.82%)
Mar 24, 2010 13.35 13.87 13.34 13.81 11,060,128 +0.38(+2.83%)
Mar 23, 2010 13.07 13.44 12.81 13.43 9,092,658 +0.36(+2.75%)
Mar 22, 2010 12.42 13.09 12.33 13.07 7,552,779 +0.50(+3.98%)
Mar 19, 2010 13.00 13.09 12.56 12.57 9,764,948 -0.54(-4.12%)
Mar 18, 2010 12.91 13.15 12.90 13.11 6,619,777 +0.17(+1.31%)
Mar 17, 2010 12.92 13.05 12.76 12.94 8,628,754 -0.04(-0.31%)
Mar 16, 2010 12.83 13.00 12.67 12.98 8,101,482 +0.32(+2.53%)
Mar 15, 2010 12.63 12.67 12.52 12.66 13,433,304 -0.17(-1.33%)
Mar 12, 2010 13.10 13.11 12.68 12.83 7,359,504 -0.16(-1.23%)
Mar 11, 2010 13.18 13.28 12.86 12.99 10,498,283 -0.32(-2.40%)
Mar 10, 2010 13.00 13.56 12.95 13.31 17,016,634 +0.50(+3.90%)
Mar 09, 2010 12.68 13.27 12.62 12.81 17,172,051 +0.27(+2.15%)
Mar 08, 2010 12.70 12.90 12.52 12.54 10,698,173 -0.16(-1.26%)
Mar 05, 2010 12.84 12.94 12.61 12.70 7,204,947 -0.08(-0.63%)
Mar 04, 2010 13.07 13.07 12.59 12.78 7,558,965 -0.15(-1.16%)
Mar 03, 2010 12.83 13.07 12.73 12.93 5,705,660 +0.15(+1.17%)
Mar 02, 2010 13.18 13.42 12.73 12.78 9,626,506 -0.39(-2.96%)
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.