Delta Air Lines (NY: DAL )

41.68 USD +1.32 (+3.27%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.28 18.54 17.72 17.82 3,582,900 -0.23(-1.27%)
Jul 30, 2007 18.50 18.59 17.32 18.05 8,926,900 -0.54(-2.90%)
Jul 27, 2007 19.71 19.72 18.37 18.59 4,562,800 -0.77(-3.98%)
Jul 26, 2007 20.56 20.56 18.87 19.36 9,754,300 -1.42(-6.83%)
Jul 25, 2007 21.30 21.31 20.45 20.78 2,779,100 -0.55(-2.58%)
Jul 24, 2007 21.15 21.60 20.73 21.33 6,101,200 +0.22(+1.04%)
Jul 23, 2007 21.40 21.50 21.01 21.11 4,398,970 -0.29(-1.36%)
Jul 20, 2007 21.41 21.58 21.00 21.40 4,248,400 -0.11(-0.51%)
Jul 19, 2007 21.48 21.80 21.40 21.51 8,636,500 +0.14(+0.66%)
Jul 18, 2007 21.79 21.80 21.15 21.37 9,011,219 +0.18(+0.85%)
Jul 17, 2007 21.00 21.25 20.78 21.19 4,383,100 +0.25(+1.19%)
Jul 16, 2007 20.45 21.00 20.31 20.94 2,891,900 +0.44(+2.15%)
Jul 13, 2007 20.35 20.54 20.08 20.50 1,751,700 +0.07(+0.34%)
Jul 12, 2007 20.43 20.63 20.11 20.43 3,455,400 +0.31(+1.54%)
Jul 11, 2007 20.18 20.59 20.00 20.12 2,387,700 -0.53(-2.57%)
Jul 10, 2007 21.18 21.25 20.53 20.65 2,367,168 -0.68(-3.19%)
Jul 09, 2007 20.94 21.39 20.86 21.33 2,872,800 +0.50(+2.40%)
Jul 06, 2007 20.55 20.90 20.38 20.83 1,966,900 +0.31(+1.51%)
Jul 05, 2007 20.01 20.73 19.92 20.52 2,640,100 +0.27(+1.33%)
Jul 03, 2007 19.71 20.26 19.71 20.25 2,960,900 +0.67(+3.42%)
Jul 02, 2007 19.57 19.76 19.53 19.58 1,831,600 -0.12(-0.61%)
Jun 29, 2007 19.55 19.83 19.51 19.70 2,022,200 +0.03(+0.15%)
Jun 28, 2007 19.70 19.89 19.62 19.67 2,547,200 +0.25(+1.29%)
Jun 27, 2007 19.40 19.59 19.13 19.42 2,216,000 -0.07(-0.36%)
Jun 26, 2007 19.50 19.66 19.27 19.49 2,237,000 +0.06(+0.31%)
Jun 25, 2007 19.75 19.74 19.11 19.43 1,974,400 -0.32(-1.62%)
Jun 22, 2007 19.42 19.85 19.37 19.75 11,822,000 +0.24(+1.23%)
Jun 21, 2007 19.20 19.60 19.02 19.51 3,985,600 +0.15(+0.77%)
Jun 20, 2007 19.00 19.49 18.82 19.36 4,031,500 +0.49(+2.60%)
Jun 19, 2007 18.59 19.08 18.55 18.87 3,113,000 +0.33(+1.78%)
Jun 18, 2007 18.65 18.90 18.50 18.54 1,341,100 -0.34(-1.80%)
Jun 15, 2007 18.89 19.14 18.45 18.88 3,418,900 -0.02(-0.11%)
Jun 14, 2007 18.50 19.01 18.42 18.90 8,069,700 +0.26(+1.39%)
Jun 13, 2007 18.48 18.70 18.36 18.64 3,110,200 +0.24(+1.30%)
Jun 12, 2007 18.15 18.71 18.02 18.40 8,636,200 +0.02(+0.11%)
Jun 11, 2007 18.55 18.82 18.22 18.38 1,840,419 -0.45(-2.39%)
Jun 08, 2007 18.20 18.83 18.20 18.83 2,124,100 +0.35(+1.89%)
Jun 07, 2007 18.77 18.85 18.15 18.48 3,062,100 -0.45(-2.38%)
Jun 06, 2007 18.70 18.93 18.65 18.93 2,595,300 -0.02(-0.11%)
Jun 05, 2007 18.85 19.04 18.73 18.95 4,510,000 +0.11(+0.58%)
Jun 04, 2007 18.60 19.05 18.69 18.84 5,692,700 -0.71(-3.63%)
Jun 01, 2007 19.10 19.80 19.05 19.55 2,299,400 +0.50(+2.62%)
May 31, 2007 19.10 19.28 19.03 19.05 3,435,200 +0.07(+0.37%)
May 30, 2007 19.20 19.15 18.81 18.98 2,829,500 -0.11(-0.58%)
May 29, 2007 18.91 19.20 18.85 19.09 2,918,800 +0.33(+1.76%)
May 25, 2007 19.02 19.05 18.69 18.76 895,000 -0.26(-1.37%)
May 24, 2007 19.21 19.33 18.85 19.02 2,362,000 -0.19(-0.99%)
May 23, 2007 19.50 19.70 19.10 19.21 2,387,100 -0.27(-1.39%)
May 22, 2007 19.00 19.53 19.00 19.48 4,014,700 +0.48(+2.53%)
May 21, 2007 19.20 19.34 19.00 19.00 2,077,700 -0.31(-1.61%)
May 18, 2007 19.47 19.49 18.54 19.31 6,562,200 +0.29(+1.52%)
May 17, 2007 18.83 19.75 18.67 19.02 8,979,000 +0.68(+3.71%)
May 16, 2007 18.06 18.48 18.02 18.34 2,607,600 +0.14(+0.77%)
May 15, 2007 18.65 18.85 18.15 18.20 3,438,700 -0.69(-3.65%)
May 14, 2007 19.15 19.39 18.75 18.89 1,924,800 -0.41(-2.12%)
May 11, 2007 19.71 19.80 19.11 19.30 3,539,400 -0.40(-2.03%)
May 10, 2007 19.85 19.99 19.55 19.70 3,170,600 -0.09(-0.45%)
May 09, 2007 20.20 20.20 19.63 19.79 7,541,100 +0.16(+0.82%)
May 08, 2007 20.05 20.00 19.30 19.63 4,166,100 -0.73(-3.59%)
May 07, 2007 21.11 21.29 20.20 20.36 2,646,300 -0.62(-2.96%)
May 04, 2007 21.00 21.35 20.70 20.98 5,437,300 +0.26(+1.25%)
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.