Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 6.227 6.841 6.157 6.613 18,049,260 +0.31(+4.87%)
Jul 30, 2008 7.113 7.403 6.140 6.306 27,885,302 -0.63(-9.10%)
Jul 29, 2008 6.394 6.990 6.175 6.938 24,181,218 +0.89(+14.64%)
Jul 28, 2008 6.306 6.622 5.876 6.052 17,978,168 -0.39(-5.99%)
Jul 25, 2008 6.359 6.780 6.175 6.438 25,186,574 +0.47(+7.94%)
Jul 24, 2008 7.157 7.315 5.657 5.964 39,198,124 -1.58(-20.93%)
Jul 23, 2008 7.104 7.710 6.499 7.543 38,951,104 +0.78(+11.54%)
Jul 22, 2008 5.947 6.929 5.920 6.762 43,673,312 +1.01(+17.53%)
Jul 21, 2008 5.938 6.262 5.701 5.754 11,437,884 -0.32(-5.34%)
Jul 18, 2008 5.929 6.359 5.675 6.078 16,766,061 +0.11(+1.76%)
Jul 17, 2008 5.394 6.140 4.841 5.973 25,365,122 +0.79(+15.23%)
Jul 16, 2008 4.175 5.359 4.166 5.184 38,913,252 +1.09(+26.55%)
Jul 15, 2008 4.035 4.342 3.508 4.096 17,314,268 +0.03(+0.65%)
Jul 14, 2008 4.631 4.631 4.070 4.070 9,787,314 -0.25(-5.88%)
Jul 11, 2008 4.298 4.587 4.026 4.324 16,606,781 -0.23(-5.01%)
Jul 10, 2008 4.578 4.868 4.350 4.552 11,838,288 -0.08(-1.70%)
Jul 09, 2008 5.034 5.157 4.561 4.631 17,579,346 -0.49(-9.59%)
Jul 08, 2008 4.526 5.175 4.438 5.122 18,132,210 +0.84(+19.67%)
Jul 07, 2008 4.684 4.684 4.140 4.280 17,338,292 -0.06(-1.41%)
Jul 04, 2008 4.385 4.570 4.131 4.342 7,958,364 +0.00(+0.00%)
Jul 03, 2008 4.385 4.570 4.131 4.342 7,958,364 +0.04(+1.02%)
Jul 02, 2008 4.841 4.841 4.254 4.298 13,732,458 -0.55(-11.39%)
Jul 01, 2008 4.798 4.973 4.570 4.850 14,441,420 -0.15(-2.98%)
Jun 30, 2008 4.754 5.052 4.561 4.999 12,098,857 +0.16(+3.26%)
Jun 27, 2008 4.657 4.859 4.578 4.841 16,797,358 +0.05(+1.10%)
Jun 26, 2008 4.429 4.789 4.429 4.789 26,103,238 +0.13(+2.82%)
Jun 25, 2008 4.806 5.052 4.622 4.657 17,020,768 +0.04(+0.95%)
Jun 24, 2008 4.473 4.824 4.245 4.613 18,298,528 +0.23(+5.20%)
Jun 23, 2008 5.166 5.166 4.342 4.385 21,643,756 -0.60(-11.97%)
Jun 20, 2008 5.201 5.333 4.833 4.982 15,221,937 -0.61(-10.97%)
Jun 19, 2008 4.798 5.596 4.771 5.596 15,808,500 +0.82(+17.06%)
Jun 18, 2008 4.824 4.955 4.570 4.780 11,297,935 -0.25(-4.89%)
Jun 17, 2008 5.043 5.105 4.859 5.026 9,142,138 +0.15(+3.06%)
Jun 16, 2008 4.552 4.964 4.438 4.877 14,895,092 +0.21(+4.51%)
Jun 13, 2008 4.684 4.815 4.561 4.666 16,133,826 +0.16(+3.50%)
Jun 12, 2008 4.894 5.008 4.207 4.508 22,614,190 -0.19(-4.10%)
Jun 11, 2008 5.131 5.157 4.684 4.701 13,113,910 -0.50(-9.61%)
Jun 10, 2008 5.324 5.473 5.113 5.201 11,849,968 -0.14(-2.63%)
Jun 09, 2008 5.613 5.701 5.192 5.341 13,744,941 -0.18(-3.33%)
Jun 06, 2008 5.596 5.850 5.385 5.526 19,013,698 -0.47(-7.89%)
Jun 05, 2008 5.526 6.166 5.526 5.999 23,383,398 +0.65(+12.13%)
Jun 04, 2008 5.359 5.552 5.262 5.350 16,805,546 +0.00(+0.00%)
Jun 03, 2008 5.254 5.377 5.148 5.350 9,949,596 +0.22(+4.27%)
Jun 02, 2008 5.482 5.482 5.043 5.131 10,371,450 -0.26(-4.88%)
May 30, 2008 5.412 5.464 5.131 5.394 7,856,764 +0.01(+0.16%)
May 29, 2008 5.070 5.403 4.850 5.385 10,831,434 +0.43(+8.67%)
May 28, 2008 5.455 5.569 4.885 4.955 14,655,306 -0.24(-4.56%)
May 27, 2008 5.008 5.262 4.850 5.192 14,732,434 +0.37(+7.64%)
May 26, 2008 4.955 5.070 4.710 4.824 0 +0.00(+0.00%)
May 23, 2008 4.955 5.070 4.710 4.824 15,907,829 -0.24(-4.68%)
May 22, 2008 5.271 5.412 5.034 5.061 15,207,888 +0.00(+0.00%)
May 21, 2008 5.964 6.034 4.991 5.061 28,620,076 -0.99(-16.38%)
May 20, 2008 6.227 6.227 5.859 6.052 8,100,275 -0.22(-3.50%)
May 19, 2008 6.561 6.622 6.201 6.271 9,555,033 -0.31(-4.67%)
May 16, 2008 6.832 6.920 6.525 6.578 9,353,271 -0.31(-4.46%)
May 15, 2008 6.885 7.175 6.666 6.885 8,986,764 -0.09(-1.26%)
May 14, 2008 6.543 6.999 6.517 6.973 9,398,387 +0.49(+7.58%)
May 13, 2008 6.657 6.683 6.359 6.482 8,889,991 -0.04(-0.67%)
May 12, 2008 6.999 6.999 6.473 6.525 8,822,297 -0.18(-2.75%)
May 09, 2008 6.411 6.955 6.376 6.710 12,611,252 +0.07(+1.06%)
May 08, 2008 6.666 6.868 6.543 6.639 10,326,727 -0.09(-1.30%)
May 07, 2008 6.929 7.104 6.604 6.727 8,076,136 -0.18(-2.54%)
May 06, 2008 6.946 6.973 6.710 6.903 10,469,090 -0.21(-2.96%)
May 05, 2008 7.350 7.367 6.982 7.113 8,503,803 -0.34(-4.59%)
May 02, 2008 7.815 7.841 7.148 7.455 9,424,714 -0.29(-3.74%)
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.