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

Delta Air Lines (NY: DAL )

46.94 -0.19 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2009 4.894 5.131 4.736 4.938 12,203,964 +0.20(+4.26%)
Mar 30, 2009 5.148 5.148 4.640 4.736 11,749,218 -0.77(-14.01%)
Mar 26, 2009 5.087 5.657 5.017 5.508 15,137,493 +0.53(+10.56%)
Mar 25, 2009 4.894 5.254 4.710 4.982 14,307,616 +0.14(+2.90%)
Mar 24, 2009 4.613 4.964 4.420 4.841 12,678,010 +0.07(+1.47%)
Mar 23, 2009 4.605 4.780 4.552 4.771 15,310,154 +0.37(+8.37%)
Mar 20, 2009 4.736 4.868 4.254 4.403 14,376,609 -0.54(-10.83%)
Mar 19, 2009 5.276 5.324 4.640 4.938 15,946,466 -0.39(-7.25%)
Mar 18, 2009 5.236 5.569 4.929 5.324 16,049,888 -0.07(-1.30%)
Mar 17, 2009 4.955 5.429 4.815 5.394 10,571,381 +0.54(+11.01%)
Mar 16, 2009 5.315 5.491 4.798 4.859 15,248,926 -0.25(-4.81%)
Mar 13, 2009 4.771 5.350 4.763 5.105 0 +0.43(+9.19%)
Mar 12, 2009 4.219 4.824 3.964 4.675 13,176,703 +0.46(+11.04%)
Mar 11, 2009 4.175 4.492 4.131 4.210 14,677,054 +0.08(+1.91%)
Mar 10, 2009 3.859 4.166 3.622 4.131 25,669,632 +0.46(+12.54%)
Mar 09, 2009 3.421 3.921 3.342 3.671 12,151,106 +0.11(+3.08%)
Mar 06, 2009 3.482 3.561 3.079 3.561 0 +0.02(+0.62%)
Mar 05, 2009 3.745 3.815 3.377 3.539 17,416,530 -0.37(-9.53%)
Mar 04, 2009 3.859 4.377 3.789 3.912 18,072,630 -0.11(-2.83%)
Mar 02, 2009 4.254 4.342 3.973 4.026 13,465,528 -0.39(-8.75%)
Feb 27, 2009 4.824 4.824 4.342 4.412 0 -0.57(-11.44%)
Feb 26, 2009 5.131 5.262 4.719 4.982 15,018,190 -0.03(-0.53%)
Feb 25, 2009 5.271 5.271 4.780 5.008 12,088,239 -0.21(-4.03%)
Feb 24, 2009 5.245 5.298 4.841 5.219 12,166,609 +0.21(+4.20%)
Feb 23, 2009 5.105 5.508 4.920 5.008 18,682,170 +0.13(+2.70%)
Feb 20, 2009 4.999 5.034 4.263 4.877 22,316,406 -0.15(-2.97%)
Feb 19, 2009 5.166 5.350 4.964 5.026 12,991,116 +0.02(+0.35%)
Feb 18, 2009 5.569 5.666 4.763 5.008 24,445,036 -0.56(-10.08%)
Feb 17, 2009 5.973 5.990 5.552 5.569 11,349,277 -0.67(-10.69%)
Feb 13, 2009 6.201 6.350 5.894 6.236 12,487,892 +0.12(+2.01%)
Feb 12, 2009 5.824 6.131 5.719 6.113 10,904,764 +0.44(+7.73%)
Feb 11, 2009 6.157 6.157 5.403 5.675 18,097,848 -0.32(-5.41%)
Feb 10, 2009 6.254 6.578 5.964 5.999 14,002,085 -0.40(-6.30%)
Feb 09, 2009 6.517 6.578 6.276 6.403 8,854,095 -0.04(-0.55%)
Feb 06, 2009 5.929 6.727 5.850 6.438 22,291,528 +0.71(+12.40%)
Feb 05, 2009 5.710 6.140 5.315 5.727 19,325,846 +0.02(+0.31%)
Feb 04, 2009 6.140 6.245 5.701 5.710 13,353,723 -0.34(-5.65%)
Feb 03, 2009 6.359 6.368 5.833 6.052 14,420,718 -0.15(-2.40%)
Feb 02, 2009 6.218 6.273 5.824 6.201 18,290,324 +0.15(+2.46%)
Jan 30, 2009 7.157 7.257 5.912 6.052 0 -0.98(-13.97%)
Jan 29, 2009 7.543 7.867 6.894 7.034 14,533,769 -0.63(-8.24%)
Jan 28, 2009 7.315 7.753 7.201 7.666 14,938,963 +0.71(+10.21%)
Jan 27, 2009 8.113 8.209 6.578 6.955 37,361,824 -1.75(-20.14%)
Jan 26, 2009 9.297 9.297 8.552 8.709 8,388,913 -0.29(-3.22%)
Jan 23, 2009 8.858 9.499 8.709 8.999 10,711,527 -0.28(-3.02%)
Jan 22, 2009 8.771 9.411 8.560 9.279 16,108,042 +0.42(+4.75%)
Jan 21, 2009 9.893 10.09 7.929 8.858 24,703,506 -0.82(-8.51%)
Jan 20, 2009 9.999 10.40 9.630 9.683 13,599,068 -0.34(-3.41%)
Jan 16, 2009 9.665 10.22 9.490 10.03 11,340,946 +0.40(+4.19%)
Jan 15, 2009 9.148 10.17 8.902 9.622 16,220,222 +0.60(+6.61%)
Jan 14, 2009 9.516 9.692 8.858 9.025 9,712,458 -0.72(-7.38%)
Jan 13, 2009 9.744 9.937 9.472 9.744 11,378,960 -0.17(-1.68%)
Jan 12, 2009 10.43 10.74 9.551 9.911 10,238,048 -0.40(-3.91%)
Jan 09, 2009 10.69 10.69 10.17 10.31 11,256,873 -0.40(-3.76%)
Jan 08, 2009 10.31 10.84 9.911 10.72 14,346,761 +0.30(+2.86%)
Jan 07, 2009 10.64 10.90 10.11 10.42 14,194,764 -0.44(-4.04%)
Jan 06, 2009 10.34 11.10 10.34 10.86 16,441,860 +0.38(+3.60%)
Jan 05, 2009 10.39 10.62 10.16 10.48 8,735,964 -0.16(-1.48%)
Jan 02, 2009 9.920 11.02 9.911 10.64 0 +0.59(+5.85%)
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.