Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 15.88 16.16 15.76 15.80 8,010,381 -0.08(-0.50%)
May 30, 2013 15.98 16.14 15.85 15.88 6,361,064 +0.02(+0.11%)
May 29, 2013 16.25 16.33 15.57 15.86 15,153,727 -0.56(-3.42%)
May 28, 2013 16.77 16.88 16.21 16.42 11,299,416 -0.18(-1.11%)
May 24, 2013 15.97 16.60 15.97 16.60 12,633,794 +0.39(+2.38%)
May 23, 2013 15.66 16.27 15.51 16.22 10,651,060 +0.27(+1.71%)
May 22, 2013 15.96 16.24 15.88 15.95 11,726,046 +0.04(+0.28%)
May 21, 2013 16.10 16.18 15.70 15.90 10,446,401 -0.20(-1.25%)
May 20, 2013 16.30 16.55 15.98 16.10 9,237,178 -0.16(-0.97%)
May 17, 2013 16.43 16.62 16.17 16.26 11,878,065 -0.09(-0.54%)
May 16, 2013 16.62 16.93 16.33 16.35 11,917,309 -0.28(-1.69%)
May 15, 2013 16.05 17.04 16.01 16.63 24,033,898 +0.94(+5.98%)
May 13, 2013 15.86 15.95 15.59 15.69 9,328,277 -0.21(-1.32%)
May 10, 2013 15.63 16.00 15.54 15.90 13,189,569 +0.38(+2.43%)
May 09, 2013 16.43 16.56 15.46 15.52 26,228,006 -0.84(-5.14%)
May 08, 2013 16.01 16.52 16.01 16.37 30,344,832 +0.51(+3.21%)
May 07, 2013 15.84 15.92 15.70 15.86 8,324,613 +0.02(+0.11%)
May 06, 2013 15.78 16.00 15.59 15.84 9,085,423 +0.09(+0.56%)
May 03, 2013 15.54 15.95 15.34 15.75 19,734,370 +0.41(+2.69%)
May 02, 2013 14.80 15.38 14.64 15.34 19,140,996 +0.57(+3.86%)
May 01, 2013 15.14 15.39 14.63 14.77 15,408,650 -0.26(-1.75%)
Apr 30, 2013 14.85 15.20 14.69 15.03 13,708,747 +0.17(+1.12%)
Apr 29, 2013 14.68 15.00 14.63 14.87 12,484,600 +0.12(+0.83%)
Apr 26, 2013 14.34 14.80 14.29 14.74 13,106,044 +0.46(+3.19%)
Apr 25, 2013 14.48 14.82 14.28 14.29 23,694,768 -0.16(-1.09%)
Apr 24, 2013 14.58 14.69 14.31 14.45 12,705,075 -0.22(-1.50%)
Apr 23, 2013 13.09 14.69 13.02 14.66 31,996,932 +1.39(+10.44%)
Apr 22, 2013 13.45 13.77 13.08 13.28 19,499,540 -0.11(-0.79%)
Apr 19, 2013 13.35 13.56 13.02 13.38 10,292,366 +0.10(+0.73%)
Apr 18, 2013 13.62 13.62 13.22 13.29 16,440,011 -0.33(-2.45%)
Apr 17, 2013 13.76 13.77 13.33 13.62 25,431,652 -0.30(-2.14%)
Apr 16, 2013 13.51 13.94 13.39 13.92 13,148,762 +0.84(+6.44%)
Apr 15, 2013 13.66 13.76 12.90 13.08 17,554,236 -0.50(-3.68%)
Apr 12, 2013 13.59 13.95 13.50 13.58 9,693,582 -0.06(-0.45%)
Apr 11, 2013 13.38 13.81 13.38 13.64 13,473,932 +0.26(+1.97%)
Apr 10, 2013 13.09 13.44 13.04 13.38 13,568,114 +0.39(+3.04%)
Apr 09, 2013 13.31 13.37 12.94 12.98 17,096,264 -0.11(-0.87%)
Apr 08, 2013 12.81 13.14 12.63 13.09 14,062,602 +0.47(+3.75%)
Apr 05, 2013 12.31 12.82 12.23 12.62 43,911,496 -0.32(-2.44%)
Apr 04, 2013 12.65 13.02 12.64 12.94 18,382,764 +0.17(+1.30%)
Apr 03, 2013 13.14 13.28 12.51 12.77 30,094,168 -0.33(-2.54%)
Apr 02, 2013 13.51 13.66 12.95 13.10 46,782,588 -1.15(-8.06%)
Apr 01, 2013 14.41 14.86 14.25 14.25 12,424,982 -0.23(-1.58%)
Mar 28, 2013 14.64 14.86 14.45 14.48 11,538,409 -0.07(-0.48%)
Mar 27, 2013 14.36 14.70 14.28 14.55 9,031,939 +0.04(+0.24%)
Mar 26, 2013 14.47 14.64 14.29 14.52 11,407,623 +0.21(+1.47%)
Mar 25, 2013 14.72 14.81 14.23 14.31 12,958,819 -0.35(-2.39%)
Mar 22, 2013 14.94 14.95 14.55 14.66 11,570,950 -0.11(-0.77%)
Mar 21, 2013 14.86 15.13 14.76 14.77 12,226,628 -0.20(-1.35%)
Mar 20, 2013 14.66 14.99 14.54 14.97 14,909,763 +0.46(+3.20%)
Mar 19, 2013 14.40 14.67 14.30 14.51 10,427,728 +0.24(+1.66%)
Mar 18, 2013 13.88 14.37 13.82 14.27 9,115,189 +0.24(+1.69%)
Mar 15, 2013 14.16 14.23 13.88 14.03 17,330,742 -0.25(-1.72%)
Mar 14, 2013 14.33 14.45 14.18 14.28 10,545,451 -0.07(-0.49%)
Mar 13, 2013 13.99 14.39 13.99 14.35 13,083,825 +0.29(+2.06%)
Mar 12, 2013 14.21 14.30 14.01 14.06 10,936,410 -0.18(-1.23%)
Mar 11, 2013 14.08 14.40 13.83 14.23 13,245,352 -0.01(-0.06%)
Mar 08, 2013 14.16 14.38 13.87 14.24 20,552,128 +0.30(+2.14%)
Mar 07, 2013 13.77 13.97 13.67 13.95 7,347,178 +0.20(+1.47%)
Mar 06, 2013 14.03 14.09 13.56 13.74 14,622,144 -0.17(-1.20%)
Mar 05, 2013 13.78 13.97 13.74 13.91 13,987,301 +0.18(+1.34%)
Mar 04, 2013 12.94 13.94 12.81 13.73 28,964,974 +0.73(+5.60%)
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.