Skip to main content

Delta Air Lines (NY: DAL )

47.84 +0.53 (+1.12%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 10.03 10.80 9.965 10.36 631 +0.35(+3.52%)
Jun 29, 2010 10.01 10.39 9.912 10.01 340 -0.57(-5.42%)
Jun 25, 2010 10.58 10.89 10.41 10.58 13,571,201 -0.27(-2.52%)
Jun 24, 2010 11.04 11.24 10.84 10.86 1,133 -0.31(-2.76%)
Jun 23, 2010 11.23 11.36 10.95 11.16 8,796,099 -0.01(-0.08%)
Jun 22, 2010 11.90 12.00 11.13 11.17 12,848,759 -0.72(-6.08%)
Jun 21, 2010 12.24 12.35 11.76 11.90 9,156,616 -0.19(-1.60%)
Jun 18, 2010 12.09 12.52 11.85 12.09 15,183,760 -0.42(-3.38%)
Jun 17, 2010 12.49 12.70 12.30 12.51 9,021,937 +0.10(+0.78%)
Jun 16, 2010 12.24 12.77 12.15 12.42 13,878,483 +0.08(+0.64%)
Jun 15, 2010 12.25 12.49 12.13 12.34 14,120,657 +0.26(+2.19%)
Jun 14, 2010 12.04 12.39 12.00 12.07 18,207,568 +0.21(+1.78%)
Jun 11, 2010 11.65 11.98 11.53 11.86 10,899,701 +0.09(+0.75%)
Jun 10, 2010 12.03 12.08 11.76 11.77 1,360 -0.01(-0.07%)
Jun 09, 2010 11.68 12.11 11.68 11.78 9,855,792 +0.15(+1.29%)
Jun 08, 2010 11.69 11.84 11.27 11.63 12,145,897 +0.05(+0.46%)
Jun 07, 2010 12.06 12.24 11.56 11.58 9,802,364 -0.40(-3.31%)
Jun 04, 2010 11.98 12.43 11.91 11.98 11,486,816 -0.62(-4.90%)
Jun 03, 2010 12.51 12.79 12.38 12.59 11,861,257 +0.17(+1.35%)
Jun 02, 2010 12.25 12.57 12.22 12.43 19,486,618 +0.48(+4.06%)
Jun 01, 2010 11.74 12.24 11.68 11.94 113 -0.04(-0.29%)
May 28, 2010 11.98 12.27 11.82 11.98 9,610,598 -0.33(-2.65%)
May 27, 2010 12.43 12.58 12.21 12.30 13,970,063 +0.09(+0.72%)
May 26, 2010 12.32 12.77 11.84 12.21 18,619,164 +0.01(+0.07%)
May 25, 2010 11.46 12.28 11.46 12.21 680 +0.34(+2.82%)
May 24, 2010 11.57 12.26 11.47 11.87 10,492,588 +0.11(+0.90%)
May 21, 2010 11.18 11.94 11.16 11.76 12,745,292 +0.38(+3.33%)
May 20, 2010 11.38 11.63 11.34 11.38 2,494 -0.63(-5.28%)
May 19, 2010 11.82 12.21 11.64 12.02 11,801,306 +0.05(+0.44%)
May 18, 2010 12.33 12.43 11.86 11.97 12,796,428 -0.33(-2.65%)
May 17, 2010 12.13 12.35 11.73 12.29 12,190,339 +0.18(+1.45%)
May 14, 2010 12.12 12.26 11.47 12.12 22,554,700 +0.43(+3.70%)
May 13, 2010 11.91 12.32 11.62 11.68 12,373,291 +0.32(+2.79%)
May 12, 2010 11.06 12.01 11.02 11.37 22,673,414 +0.43(+3.95%)
May 11, 2010 10.73 11.03 10.71 10.94 14,941,047 +0.09(+0.81%)
May 10, 2010 10.79 10.89 10.76 10.85 11,209,069 +0.53(+5.13%)
May 07, 2010 10.34 10.85 10.05 10.32 25,957,590 +0.01(+0.09%)
May 06, 2010 10.30 11.05 9.612 10.31 16,518 +0.13(+1.30%)
May 05, 2010 10.65 10.95 10.16 10.18 27,286,128 -0.19(-1.87%)
May 04, 2010 10.83 10.89 10.13 10.37 566 -0.73(-6.59%)
May 03, 2010 10.85 11.24 10.72 11.10 14,144,239 +0.45(+4.22%)
Apr 30, 2010 10.77 11.09 10.58 10.65 24,973,308 -0.03(-0.25%)
Apr 29, 2010 10.90 11.03 10.54 10.68 15,324,426 -0.06(-0.57%)
Apr 28, 2010 11.00 11.09 10.68 10.74 14,979,857 -0.04(-0.33%)
Apr 27, 2010 11.36 11.46 10.76 10.78 15,606,217 -0.64(-5.64%)
Apr 26, 2010 11.53 11.60 11.27 11.42 15,881,851 -0.05(-0.46%)
Apr 23, 2010 11.00 11.65 10.98 11.47 23,779,980 +0.57(+5.26%)
Apr 22, 2010 11.11 11.32 10.67 10.90 30,332,884 -0.19(-1.67%)
Apr 21, 2010 11.79 11.79 10.89 11.09 340 -0.52(-4.48%)
Apr 20, 2010 11.82 11.89 11.18 11.61 29,420,850 -0.02(-0.15%)
Apr 19, 2010 12.15 12.52 11.61 11.62 21,402,894 -0.61(-4.97%)
Apr 16, 2010 12.68 12.70 12.08 12.23 14,769,994 -0.46(-3.61%)
Apr 15, 2010 12.70 12.84 12.36 12.69 15,928,344 +0.00(+0.00%)
Apr 14, 2010 12.76 13.03 12.64 12.69 11,984,486 +0.02(+0.14%)
Apr 13, 2010 13.09 13.16 12.61 12.67 10,567,291 -0.49(-3.75%)
Apr 12, 2010 12.94 13.18 12.88 13.17 9,528,744 +0.31(+2.40%)
Apr 09, 2010 13.02 13.10 12.78 12.86 13,262,145 -0.20(-1.55%)
Apr 08, 2010 12.90 13.08 12.66 13.06 15,762,666 +0.56(+4.52%)
Apr 07, 2010 12.83 12.92 12.40 12.50 18,316,602 -0.43(-3.34%)
Apr 06, 2010 12.58 12.93 12.58 12.93 10,354,944 +0.25(+1.95%)
Apr 05, 2010 12.95 13.03 12.57 12.68 14,683,739 -0.27(-2.11%)
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.