Delta Air Lines (NY: DAL )

46.11 USD +1.18 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 9.270 9.360 9.160 9.170 20,603,210 -0.03(-0.33%)
Jun 29, 2011 9.340 9.440 9.150 9.200 14,838,487 -0.19(-2.02%)
Jun 28, 2011 9.670 9.750 9.325 9.390 12,640,152 -0.27(-2.80%)
Jun 27, 2011 9.510 9.700 9.330 9.660 10,333,927 +0.23(+2.44%)
Jun 24, 2011 9.640 9.650 9.250 9.430 21,429,975 -0.51(-5.13%)
Jun 23, 2011 9.870 10.13 9.710 9.940 20,251,151 +0.35(+3.65%)
Jun 22, 2011 9.780 9.930 9.590 9.590 9,758,716 -0.22(-2.24%)
Jun 21, 2011 9.680 9.900 9.560 9.810 10,605,836 +0.12(+1.24%)
Jun 20, 2011 9.680 9.745 9.630 9.690 8,154,857 +0.11(+1.15%)
Jun 17, 2011 9.560 9.740 9.480 9.580 9,427,252 +0.18(+1.91%)
Jun 16, 2011 9.330 9.580 9.260 9.400 9,785,124 +0.07(+0.75%)
Jun 15, 2011 9.410 9.460 9.100 9.330 15,361,460 -0.17(-1.79%)
Jun 14, 2011 9.400 9.580 9.380 9.500 13,880,805 +0.24(+2.59%)
Jun 13, 2011 9.360 9.541 9.235 9.260 7,324,804 +0.04(+0.43%)
Jun 10, 2011 9.250 9.390 9.190 9.220 9,092,522 +0.04(+0.44%)
Jun 09, 2011 9.190 9.400 9.110 9.180 10,648,307 +0.04(+0.44%)
Jun 08, 2011 9.260 9.598 9.120 9.140 11,938,952 -0.12(-1.30%)
Jun 07, 2011 9.445 9.529 9.190 9.260 12,406,833 -0.07(-0.75%)
Jun 06, 2011 9.540 9.620 9.250 9.330 14,615,920 -0.29(-3.01%)
Jun 03, 2011 9.530 9.780 9.510 9.620 13,708,037 -1.47(-13.26%)
May 24, 2011 11.20 11.26 10.92 11.09 11,729,698 -0.14(-1.25%)
May 23, 2011 11.34 11.53 11.22 11.23 11,460,027 -0.28(-2.43%)
May 20, 2011 11.27 11.60 11.15 11.51 16,709,808 +0.13(+1.14%)
May 19, 2011 10.99 11.50 10.84 11.38 19,203,065 +0.45(+4.12%)
May 18, 2011 10.97 10.99 10.69 10.93 14,215,183 -0.08(-0.73%)
May 17, 2011 10.90 11.20 10.90 11.01 12,000,640 +0.01(+0.09%)
May 16, 2011 10.76 11.12 10.73 11.00 12,249,865 +0.35(+3.29%)
May 13, 2011 10.78 10.83 10.54 10.65 8,482,213 -0.22(-2.02%)
May 12, 2011 11.12 11.17 10.74 10.87 9,391,089 -0.19(-1.72%)
May 11, 2011 10.81 11.10 10.63 11.06 14,413,274 +0.26(+2.41%)
May 10, 2011 10.93 11.08 10.76 10.80 11,151,882 -0.01(-0.09%)
May 09, 2011 10.84 11.13 10.78 10.81 9,825,310 -0.40(-3.57%)
May 06, 2011 11.31 11.35 10.85 11.21 17,850,461 -0.01(-0.09%)
May 05, 2011 10.56 11.45 10.55 11.22 27,716,689 +0.75(+7.16%)
May 04, 2011 10.53 10.71 10.20 10.47 14,880,449 -0.05(-0.48%)
May 03, 2011 10.30 10.62 10.30 10.52 12,300,161 +0.06(+0.57%)
May 02, 2011 10.47 10.50 10.44 10.46 13,660,998 +0.08(+0.77%)
Apr 29, 2011 9.920 10.70 9.870 10.38 22,643,568 +0.31(+3.08%)
Apr 28, 2011 10.04 10.13 9.810 10.07 12,692,655 +0.02(+0.20%)
Apr 27, 2011 9.810 10.19 9.800 10.05 20,142,055 +0.06(+0.60%)
Apr 26, 2011 9.270 10.06 9.210 9.990 42,709,536 +0.99(+11.00%)
Apr 25, 2011 9.130 9.240 9.000 9.000 12,785,008 -0.05(-0.55%)
Apr 21, 2011 9.020 9.180 9.000 9.050 9,606,491 -0.02(-0.22%)
Apr 20, 2011 9.120 9.190 8.910 9.070 21,788,956 -0.06(-0.66%)
Apr 19, 2011 9.190 9.240 9.025 9.130 10,730,446 -0.01(-0.11%)
Apr 18, 2011 9.270 9.420 9.010 9.140 23,188,975 -0.11(-1.19%)
Apr 15, 2011 9.340 9.450 9.125 9.250 15,756,201 -0.10(-1.07%)
Apr 14, 2011 9.560 9.610 9.220 9.350 10,837,009 -0.23(-2.40%)
Apr 13, 2011 9.910 9.990 9.510 9.580 16,160,627 -0.28(-2.84%)
Apr 12, 2011 9.380 10.13 9.380 9.860 41,929,527 +0.43(+4.56%)
Apr 11, 2011 9.000 9.520 8.990 9.430 24,887,770 +0.39(+4.31%)
Apr 08, 2011 9.370 9.380 8.930 9.040 23,148,851 -0.37(-3.93%)
Apr 07, 2011 9.590 9.610 9.330 9.410 13,456,716 -0.18(-1.88%)
Apr 06, 2011 9.790 9.790 9.310 9.590 20,997,565 -0.11(-1.13%)
Apr 05, 2011 9.790 9.820 9.690 9.700 13,820,672 -0.13(-1.32%)
Apr 04, 2011 9.790 9.880 9.700 9.830 8,711,632 +0.01(+0.10%)
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.