Delta Air Lines (NY: DAL )

40.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 7.500 7.710 6.760 7.450 11,559,903 +0.12(+1.64%)
Sep 29, 2008 8.320 8.320 7.170 7.330 13,635,262 -0.62(-7.80%)
Sep 26, 2008 8.060 8.510 7.840 7.950 0 -0.11(-1.36%)
Sep 25, 2008 8.440 8.550 8.060 8.060 14,757,369 +0.03(+0.37%)
Sep 24, 2008 8.700 8.770 8.030 8.030 15,792,515 -0.82(-9.27%)
Sep 23, 2008 8.950 9.210 8.680 8.850 16,010,124 +0.15(+1.72%)
Sep 22, 2008 9.350 9.430 8.080 8.700 21,652,654 -0.97(-10.03%)
Sep 19, 2008 9.400 9.700 8.760 9.670 0 +0.22(+2.33%)
Sep 18, 2008 8.560 9.500 8.370 9.450 23,124,187 +0.45(+5.00%)
Sep 17, 2008 9.550 9.570 8.230 9.000 21,079,749 -0.94(-9.46%)
Sep 16, 2008 8.240 10.10 8.220 9.940 47,128,258 +1.89(+23.48%)
Sep 15, 2008 8.350 8.520 7.960 8.050 27,882,892 -0.08(-0.98%)
Sep 12, 2008 7.990 8.190 7.650 8.130 12,441,231 +0.04(+0.49%)
Sep 11, 2008 7.440 8.340 7.390 8.090 14,667,939 +0.22(+2.80%)
Sep 10, 2008 8.110 8.270 7.590 7.870 15,605,940 -0.36(-4.37%)
Sep 09, 2008 8.990 9.090 8.210 8.230 16,150,097 -0.36(-4.19%)
Sep 08, 2008 8.790 9.090 6.460 8.590 27,724,129 -0.22(-2.50%)
Sep 05, 2008 8.840 9.330 8.810 8.810 0 -0.15(-1.67%)
Sep 04, 2008 9.030 9.600 8.920 8.960 17,969,251 -0.15(-1.65%)
Sep 03, 2008 9.370 9.740 8.970 9.110 18,650,177 -0.06(-0.65%)
Sep 02, 2008 9.320 9.900 9.070 9.170 31,725,749 +1.04(+12.79%)
Aug 29, 2008 7.880 8.300 7.710 8.130 10,810,936 -0.06(-0.73%)
Aug 28, 2008 7.170 8.300 7.170 8.190 16,625,414 +0.87(+11.89%)
Aug 27, 2008 7.600 7.850 6.920 7.320 27,247,763 -0.62(-7.81%)
Aug 26, 2008 8.300 8.400 7.770 7.940 10,027,118 -0.43(-5.14%)
Aug 25, 2008 8.510 8.920 8.310 8.370 12,632,649 -0.26(-3.01%)
Aug 22, 2008 8.250 8.850 8.190 8.630 10,831,121 +0.73(+9.24%)
Aug 21, 2008 7.560 7.950 7.420 7.900 14,490,098 -0.37(-4.47%)
Aug 20, 2008 8.260 8.490 7.690 8.270 18,496,343 -0.30(-3.50%)
Aug 19, 2008 9.410 9.520 8.440 8.570 13,706,006 -0.83(-8.83%)
Aug 18, 2008 9.250 9.780 9.100 9.400 14,029,533 -0.01(-0.11%)
Aug 15, 2008 9.270 9.690 9.080 9.410 0 +0.59(+6.69%)
Aug 14, 2008 8.560 9.080 8.410 8.820 20,254,973 +0.48(+5.76%)
Aug 13, 2008 9.120 9.170 8.210 8.340 19,081,810 -0.90(-9.74%)
Aug 12, 2008 9.350 10.03 9.170 9.240 25,883,085 -0.10(-1.07%)
Aug 11, 2008 9.140 10.26 9.000 9.340 27,980,368 +0.22(+2.41%)
Aug 08, 2008 9.050 9.400 9.000 9.120 19,090,163 +0.33(+3.75%)
Aug 07, 2008 8.180 8.890 8.130 8.790 15,805,515 +0.06(+0.69%)
Aug 06, 2008 8.590 8.810 8.010 8.730 18,919,827 +0.03(+0.34%)
Aug 05, 2008 8.560 8.760 8.150 8.700 22,999,761 +0.58(+7.14%)
Aug 04, 2008 7.800 8.420 7.410 8.120 18,670,532 +0.42(+5.45%)
Aug 01, 2008 7.810 7.830 7.160 7.700 12,986,073 +0.16(+2.12%)
Jul 31, 2008 7.100 7.800 7.020 7.540 15,830,621 +0.35(+4.87%)
Jul 30, 2008 8.110 8.440 7.000 7.190 24,457,603 -0.72(-9.10%)
Jul 29, 2008 7.290 7.970 7.040 7.910 21,208,832 +1.01(+14.64%)
Jul 28, 2008 7.190 7.550 6.700 6.900 15,768,268 -0.44(-5.99%)
Jul 25, 2008 7.250 7.730 7.040 7.340 22,090,608 +0.54(+7.94%)
Jul 24, 2008 8.160 8.340 6.450 6.800 34,379,841 -1.80(-20.93%)
Jul 23, 2008 8.100 8.790 7.410 8.600 34,163,185 +0.89(+11.54%)
Jul 22, 2008 6.780 7.900 6.750 7.710 38,304,931 +1.15(+17.53%)
Jul 21, 2008 6.770 7.140 6.500 6.560 10,031,925 -0.37(-5.34%)
Jul 18, 2008 6.760 7.250 6.470 6.930 14,705,155 +0.12(+1.76%)
Jul 17, 2008 6.150 7.000 5.520 6.810 22,247,207 +0.90(+15.23%)
Jul 16, 2008 4.760 6.110 4.750 5.910 34,129,983 +1.24(+26.55%)
Jul 15, 2008 4.600 4.950 4.000 4.670 15,185,975 +0.03(+0.65%)
Jul 14, 2008 5.280 5.280 4.640 4.640 8,584,245 -0.29(-5.88%)
Jul 11, 2008 4.900 5.230 4.590 4.930 14,565,454 -0.26(-5.01%)
Jul 10, 2008 5.220 5.550 4.960 5.190 10,383,110 -0.09(-1.70%)
Jul 09, 2008 5.740 5.880 5.200 5.280 15,418,470 -0.56(-9.59%)
Jul 08, 2008 5.160 5.900 5.060 5.840 15,903,376 +0.96(+19.67%)
Jul 07, 2008 5.340 5.340 4.720 4.880 15,207,046 -0.07(-1.41%)
Jul 04, 2008 5.000 5.210 4.710 4.950 6,980,112 +0.00(+0.00%)
Jul 03, 2008 5.000 5.210 4.710 4.950 6,980,112 +0.05(+1.02%)
Jul 02, 2008 5.520 5.520 4.850 4.900 12,044,447 -0.63(-11.39%)
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.