Skip to main content

Delta Air Lines (NY: DAL )

35.00 +0.50 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 10.46 10.51 10.21 10.46 57,061 +0.07(+0.67%)
Aug 30, 2010 10.38 10.78 10.34 10.39 6,523,738 -0.07(-0.67%)
Aug 27, 2010 9.980 10.67 9.850 10.46 10,308,683 +0.41(+4.08%)
Aug 26, 2010 10.12 10.32 9.970 10.05 1,108 +0.02(+0.20%)
Aug 25, 2010 9.740 10.06 9.600 10.03 11,441,701 +0.07(+0.70%)
Aug 24, 2010 10.13 10.22 9.770 9.960 8,709 -0.51(-4.87%)
Aug 23, 2010 10.54 10.88 10.39 10.47 6,190,599 -0.06(-0.57%)
Aug 20, 2010 10.68 10.74 10.37 10.53 7,989,498 -0.25(-2.32%)
Aug 19, 2010 11.28 11.41 10.34 10.78 1,054 -0.58(-5.11%)
Aug 18, 2010 11.40 11.47 11.27 11.36 5,054,402 +0.00(+0.00%)
Aug 17, 2010 11.58 11.65 11.27 11.36 9,363,069 -0.12(-1.05%)
Aug 16, 2010 11.53 11.65 11.33 11.48 4,548,293 -0.07(-0.61%)
Aug 13, 2010 11.55 11.64 11.22 11.55 5,167,171 +0.07(+0.61%)
Aug 12, 2010 11.15 11.61 11.05 11.48 5,839,208 +0.12(+1.06%)
Aug 11, 2010 11.68 11.70 11.21 11.36 843 -0.44(-3.73%)
Aug 10, 2010 12.09 12.09 11.66 11.80 1,200 -0.39(-3.20%)
Aug 09, 2010 11.93 12.24 11.77 12.19 6,923,889 +0.38(+3.22%)
Aug 06, 2010 11.81 11.95 11.57 11.81 6,764,126 +0.01(+0.08%)
Aug 05, 2010 11.80 12.13 11.72 11.80 8,084,762 -0.06(-0.51%)
Aug 04, 2010 12.26 12.39 11.68 11.86 8,127,176 -0.29(-2.39%)
Aug 03, 2010 12.52 12.61 11.78 12.15 440 -0.46(-3.65%)
Aug 02, 2010 12.08 12.80 11.93 12.61 13,109,543 +0.73(+6.14%)
Jul 30, 2010 11.88 11.93 11.33 11.88 7,859,390 +0.19(+1.63%)
Jul 29, 2010 11.64 11.80 11.32 11.69 5,776,928 -0.02(-0.17%)
Jul 28, 2010 11.71 11.87 11.34 11.71 631 +0.00(+0.00%)
Jul 27, 2010 11.71 12.24 11.69 11.71 13,535 -0.27(-2.25%)
Jul 26, 2010 11.42 12.00 11.39 11.98 7,634,715 +0.53(+4.63%)
Jul 23, 2010 11.43 11.57 11.25 11.45 6,727,345 -0.01(-0.09%)
Jul 22, 2010 11.15 11.53 11.06 11.46 9,812,602 +0.56(+5.14%)
Jul 21, 2010 11.54 11.76 10.85 10.90 15,492,473 -0.63(-5.46%)
Jul 20, 2010 11.53 11.62 11.10 11.53 3,643 +0.15(+1.32%)
Jul 19, 2010 11.43 11.70 10.40 11.38 29,989,510 -0.34(-2.90%)
Jul 16, 2010 11.72 12.14 11.68 11.72 8,205,065 -0.29(-2.41%)
Jul 15, 2010 12.26 12.32 11.80 12.01 8,132,915 -0.20(-1.64%)
Jul 14, 2010 12.16 12.40 12.00 12.21 8,405,760 +0.10(+0.83%)
Jul 13, 2010 11.90 12.27 11.90 12.11 10,828,934 +0.55(+4.76%)
Jul 12, 2010 11.71 12.08 11.43 11.56 9,615,001 -0.09(-0.77%)
Jul 09, 2010 11.65 11.90 11.51 11.65 6,974,621 -0.12(-1.02%)
Jul 08, 2010 11.90 11.96 11.50 11.77 5,722,378 +0.06(+0.51%)
Jul 07, 2010 11.43 11.74 10.93 11.71 10,659,858 +0.61(+5.50%)
Jul 06, 2010 11.40 11.70 10.96 11.10 8,258 +0.07(+0.63%)
Jul 02, 2010 11.03 11.82 10.71 11.03 18,289,554 -0.69(-5.89%)
Jul 01, 2010 11.97 12.28 11.33 11.72 14,191,244 -0.03(-0.26%)
Jun 30, 2010 11.37 12.25 11.30 11.75 557 +0.40(+3.52%)
Jun 29, 2010 11.35 11.78 11.24 11.35 300 -0.65(-5.42%)
Jun 25, 2010 12.00 12.35 11.81 12.00 11,968,102 -0.31(-2.52%)
Jun 24, 2010 12.52 12.74 12.29 12.31 1,000 -0.35(-2.76%)
Jun 23, 2010 12.73 12.88 12.42 12.66 7,757,059 -0.01(-0.08%)
Jun 22, 2010 13.49 13.61 12.62 12.67 11,330,998 -0.82(-6.08%)
Jun 21, 2010 13.88 14.00 13.33 13.49 8,074,990 -0.22(-1.60%)
Jun 18, 2010 13.71 14.20 13.44 13.71 13,390,177 -0.48(-3.38%)
Jun 17, 2010 14.16 14.40 13.95 14.19 7,956,220 +0.11(+0.78%)
Jun 16, 2010 13.88 14.48 13.78 14.08 12,239,086 +0.09(+0.64%)
Jun 15, 2010 13.89 14.16 13.75 13.99 12,452,653 +0.30(+2.19%)
Jun 14, 2010 13.65 14.05 13.61 13.69 16,056,797 +0.24(+1.78%)
Jun 11, 2010 13.21 13.59 13.08 13.45 9,612,173 +0.10(+0.75%)
Jun 10, 2010 13.64 13.70 13.33 13.35 1,200 -0.01(-0.07%)
Jun 09, 2010 13.25 13.73 13.25 13.36 8,691,576 +0.17(+1.29%)
Jun 08, 2010 13.26 13.43 12.78 13.19 10,711,162 +0.06(+0.46%)
Jun 07, 2010 13.68 13.88 13.11 13.13 8,644,459 -0.45(-3.31%)
Jun 04, 2010 13.58 14.10 13.50 13.58 10,129,935 -0.70(-4.90%)
Jun 03, 2010 14.18 14.50 14.04 14.28 10,460,145 +0.19(+1.35%)
Jun 02, 2010 13.89 14.25 13.86 14.09 17,184,760 +0.55(+4.06%)
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.