Delta Air Lines (NY: DAL )

39.14 USD +1.10 (+2.89%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.860 7.870 7.480 7.500 14,811,044 -0.45(-5.66%)
Sep 29, 2011 8.240 8.290 7.850 7.950 9,619,423 -0.16(-1.97%)
Sep 28, 2011 8.050 8.230 7.970 8.110 9,510,347 -0.03(-0.37%)
Sep 27, 2011 8.470 8.490 8.100 8.140 9,701,325 -0.16(-1.93%)
Sep 26, 2011 8.240 8.410 8.050 8.300 12,215,357 +0.13(+1.59%)
Sep 23, 2011 7.520 8.240 7.510 8.170 19,052,120 +0.59(+7.78%)
Sep 22, 2011 7.730 7.970 7.520 7.580 18,378,707 -0.42(-5.25%)
Sep 21, 2011 8.360 8.500 7.980 8.000 9,239,006 -0.37(-4.42%)
Sep 20, 2011 8.400 8.490 8.280 8.370 7,574,733 +0.06(+0.72%)
Sep 19, 2011 8.140 8.400 8.080 8.310 7,291,053 -0.09(-1.07%)
Sep 16, 2011 8.410 8.570 8.380 8.400 8,796,080 -0.06(-0.71%)
Sep 15, 2011 8.470 8.540 8.320 8.460 14,276,817 +0.07(+0.83%)
Sep 14, 2011 8.170 8.550 8.040 8.390 21,970,195 +0.40(+5.01%)
Sep 13, 2011 7.380 8.100 7.245 7.990 22,862,895 +0.61(+8.27%)
Sep 12, 2011 7.160 7.400 7.090 7.380 9,878,836 +0.20(+2.79%)
Sep 09, 2011 7.260 7.510 7.120 7.180 6,395,482 -0.13(-1.78%)
Sep 08, 2011 7.370 7.490 7.250 7.310 5,642,278 -0.16(-2.14%)
Sep 07, 2011 7.210 7.480 7.160 7.470 6,746,499 +0.34(+4.77%)
Sep 06, 2011 7.080 7.240 7.060 7.130 8,010,522 -0.14(-1.93%)
Sep 02, 2011 7.260 7.480 7.200 7.270 7,750,006 -0.15(-2.02%)
Sep 01, 2011 7.550 7.660 7.420 7.420 13,388,100 -0.11(-1.46%)
Aug 31, 2011 7.720 7.810 7.470 7.530 14,169,702 -0.08(-1.05%)
Aug 30, 2011 7.450 7.750 7.380 7.610 9,547,571 +0.11(+1.47%)
Aug 29, 2011 7.190 7.510 7.190 7.500 9,652,281 +0.38(+5.34%)
Aug 26, 2011 6.720 7.150 6.700 7.120 13,301,777 +0.29(+4.25%)
Aug 25, 2011 7.100 7.290 6.710 6.830 24,540,506 -0.42(-5.79%)
Aug 24, 2011 7.200 7.330 7.060 7.250 10,507,655 -0.01(-0.14%)
Aug 23, 2011 7.300 7.325 7.050 7.260 13,576,676 +0.04(+0.55%)
Aug 22, 2011 7.520 7.650 7.171 7.220 21,189,044 +0.01(+0.14%)
Aug 19, 2011 7.240 7.740 7.175 7.210 13,253,724 -0.18(-2.44%)
Aug 18, 2011 7.470 7.490 7.210 7.390 16,192,070 -0.41(-5.26%)
Aug 17, 2011 7.640 7.840 7.540 7.800 14,279,506 +0.14(+1.83%)
Aug 16, 2011 7.270 7.910 7.220 7.660 23,754,316 +0.34(+4.64%)
Aug 15, 2011 7.050 7.410 7.010 7.320 13,434,453 +0.35(+5.02%)
Aug 12, 2011 7.150 7.250 6.870 6.970 11,331,470 +0.00(+0.00%)
Aug 11, 2011 6.780 7.050 6.650 6.970 12,644,735 +0.29(+4.34%)
Aug 10, 2011 6.840 6.890 6.600 6.680 14,141,051 -0.40(-5.65%)
Aug 09, 2011 6.440 7.110 6.600 7.080 18,504,633 +0.46(+6.95%)
Aug 08, 2011 6.440 6.900 6.410 6.620 25,985,539 -0.35(-5.02%)
Aug 05, 2011 7.280 7.280 6.580 6.970 29,538,895 -0.05(-0.71%)
Aug 04, 2011 7.530 7.660 6.980 7.020 22,318,779 -0.53(-7.02%)
Aug 03, 2011 7.540 7.590 7.090 7.550 32,955,689 +0.12(+1.62%)
Aug 02, 2011 7.850 7.850 7.400 7.430 17,884,452 -0.37(-4.74%)
Aug 01, 2011 8.200 8.240 7.670 7.800 14,370,021 -0.09(-1.14%)
Jul 29, 2011 7.530 7.940 7.420 7.890 13,442,077 +0.26(+3.41%)
Jul 28, 2011 7.730 7.820 7.560 7.630 16,710,067 +0.02(+0.26%)
Jul 27, 2011 7.810 7.890 7.280 7.610 41,431,519 -0.41(-5.11%)
Jul 26, 2011 7.890 8.150 7.850 8.020 22,108,034 +0.16(+2.04%)
Jul 25, 2011 8.050 8.090 7.780 7.860 17,930,644 -0.24(-2.96%)
Jul 22, 2011 8.120 8.130 8.060 8.100 8,025,737 -0.07(-0.86%)
Jul 21, 2011 8.270 8.300 8.020 8.170 10,000,264 +0.03(+0.37%)
Jul 20, 2011 8.350 8.380 8.081 8.140 6,007,751 -0.12(-1.45%)
Jul 19, 2011 8.140 8.290 7.920 8.260 17,366,242 +0.20(+2.48%)
Jul 18, 2011 8.280 8.390 7.900 8.060 24,686,374 -0.35(-4.16%)
Jul 15, 2011 8.660 8.670 8.310 8.410 12,181,284 -0.10(-1.18%)
Jul 14, 2011 8.740 8.740 8.500 8.510 10,182,027 -0.19(-2.18%)
Jul 13, 2011 8.790 8.820 8.620 8.700 15,208,108 +0.09(+1.05%)
Jul 12, 2011 8.970 9.020 8.560 8.610 30,189,550 -0.39(-4.33%)
Jul 11, 2011 9.210 9.260 8.980 9.000 10,280,932 -0.35(-3.74%)
Jul 08, 2011 9.190 9.390 9.170 9.350 9,610,130 -0.06(-0.64%)
Jul 07, 2011 9.190 9.410 9.050 9.410 12,604,469 +0.28(+3.07%)
Jul 06, 2011 9.120 9.200 9.010 9.130 14,801,031 +0.01(+0.11%)
Jul 05, 2011 9.370 9.410 9.110 9.120 10,995,112 -0.17(-1.83%)
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.