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

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.