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

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jan 31, 2012 9.446 9.472 9.034 9.253 16,559,436 -0.19(-2.04%)
Jan 30, 2012 9.139 9.543 9.008 9.446 17,498,228 +0.33(+3.66%)
Jan 27, 2012 8.841 9.279 8.780 9.113 14,641,974 +0.19(+2.16%)
Jan 26, 2012 9.016 9.249 8.867 8.920 36,171,088 +0.18(+2.11%)
Jan 25, 2012 8.701 9.034 8.701 8.736 47,124,760 +0.51(+6.18%)
Jan 24, 2012 8.148 8.323 8.060 8.227 14,490,201 +0.08(+0.97%)
Jan 23, 2012 8.262 8.385 8.148 8.148 17,497,280 -0.11(-1.28%)
Jan 20, 2012 8.157 8.328 8.113 8.253 8,943,987 +0.07(+0.86%)
Jan 19, 2012 7.841 8.306 7.824 8.183 16,332,739 +0.36(+4.60%)
Jan 18, 2012 7.710 7.999 7.569 7.824 16,060,969 +0.17(+2.18%)
Jan 17, 2012 7.780 7.815 7.596 7.657 7,845,919 -0.11(-1.36%)
Jan 13, 2012 7.631 7.902 7.560 7.762 11,547,870 -0.02(-0.23%)
Jan 12, 2012 7.543 7.876 7.429 7.780 14,698,510 +0.23(+3.02%)
Jan 11, 2012 7.315 7.560 7.210 7.552 7,749,600 +0.30(+4.11%)
Jan 10, 2012 7.324 7.359 7.131 7.253 7,903,647 -0.01(-0.12%)
Jan 09, 2012 7.315 7.455 7.245 7.262 10,279,202 -0.04(-0.48%)
Jan 06, 2012 7.245 7.394 7.227 7.297 7,620,859 -0.01(-0.12%)
Jan 05, 2012 7.043 7.324 6.903 7.306 11,982,726 +0.28(+4.00%)
Jan 04, 2012 7.043 7.139 6.868 7.025 8,451,755 -0.07(-0.99%)
Dec 30, 2011 7.069 7.148 7.025 7.096 4,194,066 +0.00(+0.00%)
Dec 29, 2011 7.078 7.201 7.060 7.096 5,229,321 -0.03(-0.37%)
Dec 28, 2011 7.157 7.192 7.034 7.122 6,409,575 -0.05(-0.73%)
Dec 27, 2011 7.245 7.367 7.087 7.175 6,343,011 -0.13(-1.80%)
Dec 23, 2011 7.262 7.306 7.069 7.306 11,454,718 -0.12(-1.65%)
Dec 21, 2011 7.490 7.727 7.394 7.429 10,948,511 -0.14(-1.85%)
Dec 20, 2011 7.569 7.657 7.499 7.569 8,534,961 +0.11(+1.41%)
Dec 19, 2011 7.938 7.981 7.420 7.464 15,375,521 -0.45(-5.65%)
Dec 16, 2011 7.631 8.008 7.631 7.911 25,362,520 +0.38(+5.01%)
Dec 15, 2011 7.324 7.753 7.271 7.534 26,046,282 +0.39(+5.40%)
Dec 14, 2011 7.192 7.324 7.025 7.148 17,262,214 +0.14(+2.00%)
Dec 13, 2011 7.481 7.517 6.955 7.008 13,396,682 -0.45(-6.00%)
Dec 12, 2011 7.324 7.587 7.280 7.455 9,319,226 +0.00(+0.00%)
Dec 09, 2011 7.236 7.587 7.218 7.455 10,508,034 +0.28(+3.91%)
Dec 08, 2011 7.385 7.543 7.091 7.175 12,289,509 -0.33(-4.44%)
Dec 07, 2011 7.359 7.587 7.332 7.508 11,489,415 +0.08(+1.06%)
Dec 06, 2011 7.499 7.600 7.367 7.429 13,508,082 -0.12(-1.63%)
Dec 05, 2011 7.508 7.648 7.464 7.552 15,552,236 +0.18(+2.38%)
Dec 02, 2011 7.517 7.587 7.324 7.376 14,617,335 -0.10(-1.29%)
Dec 01, 2011 7.052 7.560 7.043 7.473 17,834,772 +0.35(+4.93%)
Nov 30, 2011 6.648 7.201 6.587 7.122 31,997,436 +0.28(+4.10%)
Nov 29, 2011 6.578 6.929 6.561 6.841 20,103,030 +0.32(+4.98%)
Nov 28, 2011 6.490 6.587 6.403 6.517 9,515,930 +0.27(+4.35%)
Nov 25, 2011 6.210 6.403 6.210 6.245 3,363,262 +0.00(+0.00%)
Nov 23, 2011 6.315 6.447 6.245 6.245 14,243,790 -0.14(-2.20%)
Nov 22, 2011 6.368 6.490 6.297 6.385 11,529,689 +0.06(+0.97%)
Nov 21, 2011 6.315 6.385 6.210 6.324 8,432,276 -0.13(-2.04%)
Nov 18, 2011 6.429 6.464 6.363 6.455 13,047,718 +0.07(+1.10%)
Nov 17, 2011 6.657 6.718 6.271 6.385 16,863,900 -0.26(-3.96%)
Nov 16, 2011 6.955 6.973 6.635 6.648 11,051,224 -0.37(-5.25%)
Nov 15, 2011 7.069 7.096 6.903 7.017 14,563,943 -0.05(-0.74%)
Nov 14, 2011 7.034 7.332 6.999 7.069 18,050,164 +0.10(+1.38%)
Nov 11, 2011 6.797 7.021 6.710 6.973 10,815,164 +0.29(+4.33%)
Nov 10, 2011 7.034 7.096 6.578 6.683 17,718,064 -0.33(-4.75%)
Nov 09, 2011 7.052 7.148 6.973 7.017 10,390,398 -0.18(-2.44%)
Nov 08, 2011 7.271 7.332 7.034 7.192 16,949,344 -0.10(-1.32%)
Nov 07, 2011 7.341 7.394 7.183 7.289 8,819,976 -0.04(-0.48%)
Nov 04, 2011 7.262 7.341 7.148 7.324 10,740,920 +0.04(+0.60%)
Nov 03, 2011 7.376 7.376 7.025 7.280 14,865,418 +0.04(+0.61%)
Nov 02, 2011 7.367 7.451 7.192 7.236 13,548,142 -0.07(-0.96%)
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.