Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 16.91 17.52 16.83 17.43 7,876,776 +1.00(+6.07%)
Nov 29, 2007 16.48 16.91 15.98 16.43 4,021,790 -0.12(-0.75%)
Nov 28, 2007 15.58 16.77 15.39 16.55 6,148,044 +1.07(+6.89%)
Nov 27, 2007 16.05 16.22 15.21 15.49 2,956,513 +0.07(+0.46%)
Nov 26, 2007 16.18 16.30 15.23 15.42 2,858,228 -0.59(-3.69%)
Nov 23, 2007 16.09 16.37 15.91 16.01 1,268,390 +0.21(+1.34%)
Nov 21, 2007 15.08 15.96 14.35 15.79 5,378,177 +0.41(+2.64%)
Nov 20, 2007 16.52 16.62 15.02 15.39 6,769,554 -1.38(-8.21%)
Nov 19, 2007 17.20 17.42 16.66 16.76 4,087,626 -0.85(-4.81%)
Nov 16, 2007 17.56 18.07 16.98 17.61 6,930,368 +0.11(+0.65%)
Nov 15, 2007 17.21 18.04 16.90 17.50 9,402,740 +0.28(+1.64%)
Nov 14, 2007 16.49 18.61 15.76 17.21 19,677,054 +0.68(+4.11%)
Nov 13, 2007 16.16 16.86 15.94 16.54 3,895,904 +0.77(+4.87%)
Nov 12, 2007 14.89 15.84 14.79 15.77 5,361,130 +1.22(+8.36%)
Nov 09, 2007 14.55 15.12 14.46 14.55 4,252,204 -0.44(-2.94%)
Nov 08, 2007 15.39 15.46 14.29 14.99 8,380,514 -0.40(-2.58%)
Nov 07, 2007 16.29 16.31 14.96 15.39 7,841,716 -0.93(-5.73%)
Nov 06, 2007 17.20 17.51 15.98 16.32 3,551,614 -0.88(-5.13%)
Nov 05, 2007 17.46 17.72 16.99 17.21 1,852,700 -0.37(-2.11%)
Nov 02, 2007 17.83 17.89 17.36 17.58 1,840,623 -0.24(-1.34%)
Nov 01, 2007 18.03 18.40 17.77 17.81 2,856,336 -0.53(-2.88%)
Oct 31, 2007 17.66 18.39 17.58 18.34 5,190,872 +0.11(+0.58%)
Oct 30, 2007 17.56 18.47 17.55 18.24 4,360,709 +0.73(+4.18%)
Oct 29, 2007 17.28 17.95 17.20 17.51 2,147,130 +0.10(+0.56%)
Oct 26, 2007 17.86 17.89 17.12 17.41 2,462,027 -0.28(-1.60%)
Oct 25, 2007 17.99 18.30 17.51 17.69 2,811,396 -0.46(-2.53%)
Oct 24, 2007 18.28 18.56 18.05 18.15 4,503,246 -0.21(-1.15%)
Oct 23, 2007 17.80 18.52 17.73 18.36 6,468,491 +0.72(+4.10%)
Oct 22, 2007 16.94 17.86 16.93 17.64 3,792,147 +0.44(+2.56%)
Oct 19, 2007 17.67 17.67 17.19 17.20 2,301,460 -0.41(-2.30%)
Oct 18, 2007 17.95 17.99 17.45 17.60 2,810,489 -0.39(-2.16%)
Oct 17, 2007 17.95 18.13 17.66 17.99 6,385,920 +0.28(+1.59%)
Oct 16, 2007 17.86 18.08 17.02 17.71 9,010,008 +0.07(+0.40%)
Oct 15, 2007 17.44 17.64 16.91 17.64 4,485,103 +0.04(+0.20%)
Oct 12, 2007 16.98 17.62 16.83 17.60 2,643,903 +0.50(+2.94%)
Oct 11, 2007 17.32 17.36 16.97 17.10 3,343,558 -0.21(-1.22%)
Oct 10, 2007 16.98 17.36 16.95 17.31 2,739,390 +0.04(+0.20%)
Oct 09, 2007 17.13 17.44 16.94 17.28 2,085,501 +0.10(+0.56%)
Oct 08, 2007 16.86 17.34 16.85 17.18 1,753,990 +0.26(+1.51%)
Oct 05, 2007 16.43 17.37 16.43 16.92 3,781,375 +0.51(+3.12%)
Oct 04, 2007 16.86 17.24 16.23 16.41 5,668,037 -0.59(-3.47%)
Oct 03, 2007 16.78 17.01 16.32 17.00 3,490,517 +0.26(+1.58%)
Oct 02, 2007 16.23 16.76 16.20 16.74 3,381,772 +0.67(+4.17%)
Oct 01, 2007 15.87 16.16 15.71 16.07 2,582,783 +0.24(+1.50%)
Sep 28, 2007 15.52 15.84 15.23 15.83 1,706,591 +0.11(+0.73%)
Sep 27, 2007 15.81 15.91 15.49 15.71 1,636,286 -0.04(-0.28%)
Sep 26, 2007 15.12 15.83 14.95 15.76 5,574,010 +0.70(+4.63%)
Sep 25, 2007 14.11 15.06 14.02 15.06 3,935,138 +0.93(+6.55%)
Sep 24, 2007 15.45 15.49 14.12 14.14 5,940,525 -1.35(-8.71%)
Sep 21, 2007 16.04 16.04 15.40 15.49 2,004,025 -0.14(-0.90%)
Sep 20, 2007 16.02 16.03 15.56 15.63 1,850,262 -0.50(-3.12%)
Sep 19, 2007 15.43 16.17 15.43 16.13 3,950,645 +0.74(+4.81%)
Sep 18, 2007 15.30 15.49 14.88 15.39 2,042,013 +0.26(+1.75%)
Sep 17, 2007 15.49 15.58 15.09 15.12 1,064,890 -0.44(-2.83%)
Sep 14, 2007 15.29 15.61 15.23 15.57 990,956 +0.05(+0.34%)
Sep 13, 2007 15.27 15.54 15.13 15.51 1,548,518 +0.39(+2.57%)
Sep 12, 2007 15.57 15.57 15.04 15.12 2,514,869 -0.48(-3.05%)
Sep 11, 2007 15.34 15.79 15.27 15.60 2,343,529 +0.22(+1.43%)
Sep 10, 2007 15.64 15.86 15.22 15.38 2,816,272 -0.16(-1.02%)
Sep 07, 2007 15.50 15.64 15.34 15.54 1,739,248 -0.40(-2.49%)
Sep 06, 2007 15.65 16.14 15.22 15.94 2,500,921 +0.40(+2.55%)
Sep 05, 2007 15.43 15.86 15.43 15.54 2,095,421 +0.08(+0.51%)
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.