Skip to main content

Delta Air Lines (NY: DAL )

47.72 +0.41 (+0.86%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.115 5.150 4.912 5.106 12,763,116 +0.00(+0.00%)
Jun 29, 2009 5.071 5.203 4.983 5.106 8,726,681 +0.08(+1.58%)
Jun 26, 2009 5.309 5.371 4.974 5.027 23,825,102 -0.29(-5.47%)
Jun 25, 2009 4.991 5.335 4.965 5.318 16,931,524 +0.44(+9.04%)
Jun 24, 2009 4.850 4.991 4.762 4.877 14,408,527 +0.11(+2.41%)
Jun 23, 2009 5.000 5.141 4.683 4.762 22,012,536 -0.22(-4.42%)
Jun 22, 2009 5.300 5.335 4.930 4.983 8,344,674 -0.37(-6.92%)
Jun 19, 2009 5.309 5.371 5.221 5.353 9,222,930 +0.08(+1.51%)
Jun 18, 2009 5.538 5.538 5.203 5.274 7,981,610 -0.18(-3.24%)
Jun 17, 2009 5.424 5.626 5.238 5.450 14,773,155 +0.02(+0.32%)
Jun 16, 2009 5.512 5.688 5.291 5.432 11,760,976 +0.07(+1.40%)
Jun 15, 2009 5.468 5.556 5.318 5.357 12,640,017 -0.29(-5.08%)
Jun 12, 2009 5.891 5.944 5.618 5.644 13,298,329 -0.25(-4.19%)
Jun 11, 2009 5.697 5.970 5.512 5.891 13,265,286 +0.11(+1.98%)
Jun 10, 2009 6.032 6.085 5.626 5.776 18,592,636 -0.31(-5.07%)
Jun 09, 2009 6.041 6.094 5.891 6.085 6,653,091 +0.16(+2.68%)
Jun 08, 2009 5.935 5.979 5.838 5.926 9,471,284 -0.26(-4.27%)
Jun 05, 2009 6.349 6.394 6.041 6.191 11,119,090 -0.11(-1.68%)
Jun 04, 2009 6.297 6.349 6.094 6.297 15,627,784 -0.06(-0.97%)
Jun 03, 2009 6.006 6.385 5.864 6.358 21,966,054 +0.29(+4.80%)
Jun 02, 2009 5.847 6.252 5.732 6.067 18,047,562 +0.40(+7.00%)
Jun 01, 2009 5.371 5.706 5.256 5.670 18,596,822 +0.55(+10.67%)
May 29, 2009 4.850 5.124 4.789 5.124 45,820,108 +0.27(+5.64%)
May 28, 2009 5.000 5.000 4.762 4.850 26,603,912 -0.05(-1.08%)
May 27, 2009 5.538 5.609 4.833 4.903 31,639,272 -0.61(-11.04%)
May 26, 2009 5.459 5.613 5.424 5.512 11,579,551 +0.03(+0.48%)
May 22, 2009 5.626 5.759 5.415 5.485 10,646,502 -0.21(-3.72%)
May 21, 2009 5.556 5.812 5.556 5.697 9,362,645 -0.01(-0.15%)
May 20, 2009 6.103 6.138 5.662 5.706 11,123,653 -0.11(-1.97%)
May 19, 2009 5.997 6.085 5.812 5.820 8,499,347 -0.16(-2.65%)
May 18, 2009 5.706 5.979 5.565 5.979 8,364,736 +0.40(+7.11%)
May 15, 2009 5.573 5.812 5.494 5.582 13,494,881 -0.04(-0.63%)
May 14, 2009 5.556 5.979 5.415 5.618 16,776,435 +0.03(+0.47%)
May 13, 2009 5.653 5.803 5.538 5.591 10,580,524 -0.26(-4.37%)
May 12, 2009 6.120 6.226 5.697 5.847 10,643,948 -0.25(-4.05%)
May 11, 2009 5.970 6.297 5.847 6.094 9,161,012 -0.04(-0.72%)
May 08, 2009 6.252 6.323 5.900 6.138 10,717,941 +0.03(+0.43%)
May 07, 2009 6.623 6.623 5.944 6.111 14,723,568 -0.35(-5.47%)
May 06, 2009 6.790 6.949 6.341 6.465 14,628,068 -0.18(-2.64%)
May 05, 2009 6.305 6.658 6.200 6.641 23,330,646 +0.45(+7.27%)
May 04, 2009 6.173 6.200 6.147 6.191 22,729,708 +0.53(+9.35%)
May 01, 2009 5.538 5.776 5.512 5.662 13,222,900 +0.22(+4.05%)
Apr 30, 2009 5.697 5.706 5.379 5.441 21,631,992 -0.04(-0.80%)
Apr 29, 2009 5.609 5.732 5.424 5.485 30,466,330 +0.12(+2.30%)
Apr 28, 2009 5.600 6.129 5.274 5.362 36,062,120 -0.59(-9.93%)
Apr 27, 2009 6.014 6.173 5.424 5.953 35,919,956 -1.00(-14.34%)
Apr 24, 2009 7.170 7.170 6.905 6.949 10,200,703 -0.11(-1.50%)
Apr 23, 2009 6.879 7.293 6.773 7.055 18,486,828 +0.31(+4.58%)
Apr 22, 2009 6.949 7.267 6.526 6.746 19,589,022 -0.39(-5.44%)
Apr 21, 2009 6.103 7.187 5.997 7.134 21,672,184 +1.13(+18.80%)
Apr 20, 2009 6.341 6.394 5.935 6.006 12,048,994 -0.45(-6.97%)
Apr 17, 2009 6.367 6.535 6.305 6.455 8,088,521 +0.04(+0.55%)
Apr 16, 2009 6.535 6.579 6.208 6.420 15,480,924 +0.00(+0.00%)
Apr 15, 2009 6.058 6.596 5.819 6.420 25,180,582 +0.25(+4.00%)
Apr 14, 2009 6.561 6.596 6.023 6.173 13,716,601 -0.45(-6.79%)
Apr 13, 2009 6.411 6.649 6.314 6.623 12,278,215 +0.11(+1.62%)
Apr 09, 2009 6.332 6.561 6.244 6.517 15,852,668 +0.42(+6.95%)
Apr 08, 2009 5.926 6.173 5.926 6.094 10,065,684 +0.22(+3.75%)
Apr 07, 2009 6.023 6.164 5.732 5.873 10,553,246 -0.25(-4.03%)
Apr 06, 2009 5.732 6.314 5.732 6.120 16,222,348 +0.26(+4.52%)
Apr 03, 2009 5.767 5.979 5.556 5.856 11,427,626 +0.17(+2.95%)
Apr 02, 2009 5.300 5.847 5.265 5.688 15,936,043 +0.48(+9.14%)
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.