Skip to main content

Delta Air Lines (NY: DAL )

28.06 -0.38 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 16.93 17.33 16.75 17.14 12,023,650 +0.19(+1.12%)
Apr 29, 2013 16.74 17.10 16.68 16.95 10,949,977 +0.14(+0.83%)
Apr 26, 2013 16.35 16.87 16.29 16.81 11,495,032 +0.52(+3.19%)
Apr 25, 2013 16.51 16.90 16.28 16.29 20,782,176 -0.18(-1.09%)
Apr 24, 2013 16.62 16.75 16.32 16.47 11,143,351 -0.25(-1.50%)
Apr 23, 2013 14.93 16.75 14.84 16.72 28,063,828 +1.58(+10.44%)
Apr 22, 2013 15.33 15.70 14.91 15.14 17,102,632 -0.12(-0.79%)
Apr 19, 2013 15.22 15.46 14.85 15.26 9,027,215 +0.11(+0.73%)
Apr 18, 2013 15.53 15.53 15.07 15.15 14,419,184 -0.38(-2.45%)
Apr 17, 2013 15.69 15.70 15.20 15.53 22,305,560 -0.34(-2.14%)
Apr 16, 2013 15.40 15.89 15.27 15.87 11,532,499 +0.96(+6.44%)
Apr 15, 2013 15.58 15.69 14.71 14.91 15,396,447 -0.57(-3.68%)
Apr 12, 2013 15.49 15.91 15.39 15.48 8,502,034 -0.07(-0.45%)
Apr 11, 2013 15.25 15.74 15.25 15.55 11,817,699 +0.30(+1.97%)
Apr 10, 2013 14.92 15.32 14.87 15.25 11,900,304 +0.45(+3.04%)
Apr 09, 2013 15.17 15.24 14.75 14.80 14,994,769 -0.13(-0.87%)
Apr 08, 2013 14.60 14.98 14.40 14.93 12,334,009 +0.54(+3.75%)
Apr 05, 2013 14.04 14.62 13.94 14.39 38,513,840 -0.36(-2.44%)
Apr 04, 2013 14.42 14.85 14.41 14.75 16,123,131 +0.19(+1.30%)
Apr 03, 2013 14.98 15.14 14.26 14.56 26,394,954 -0.38(-2.54%)
Apr 02, 2013 15.40 15.58 14.77 14.94 41,032,012 -1.31(-8.06%)
Apr 01, 2013 16.43 16.94 16.25 16.25 10,897,687 -0.26(-1.57%)
Mar 28, 2013 16.69 16.94 16.47 16.51 10,120,093 -0.08(-0.48%)
Mar 27, 2013 16.37 16.76 16.29 16.59 7,921,721 +0.04(+0.24%)
Mar 26, 2013 16.50 16.69 16.29 16.55 10,005,383 +0.24(+1.47%)
Mar 25, 2013 16.78 16.88 16.22 16.31 11,365,904 -0.40(-2.39%)
Mar 22, 2013 17.03 17.04 16.59 16.71 10,148,634 -0.13(-0.77%)
Mar 21, 2013 16.94 17.25 16.83 16.84 10,723,715 -0.23(-1.35%)
Mar 20, 2013 16.71 17.09 16.58 17.07 13,077,036 +0.53(+3.20%)
Mar 19, 2013 16.42 16.73 16.30 16.54 9,145,938 +0.27(+1.66%)
Mar 18, 2013 15.83 16.38 15.76 16.27 7,994,738 +0.27(+1.69%)
Mar 15, 2013 16.15 16.23 15.82 16.00 15,200,424 -0.28(-1.72%)
Mar 14, 2013 16.34 16.48 16.17 16.28 9,249,191 -0.08(-0.49%)
Mar 13, 2013 15.95 16.41 15.95 16.36 11,475,544 +0.33(+2.06%)
Mar 12, 2013 16.20 16.30 15.97 16.03 9,592,092 -0.20(-1.23%)
Mar 11, 2013 16.05 16.42 15.77 16.23 11,617,216 -0.01(-0.06%)
Mar 08, 2013 16.14 16.40 15.81 16.24 18,025,834 +0.34(+2.14%)
Mar 07, 2013 15.70 15.93 15.59 15.90 6,444,054 +0.23(+1.47%)
Mar 06, 2013 16.00 16.07 15.46 15.67 12,824,771 -0.19(-1.20%)
Mar 05, 2013 15.71 15.93 15.67 15.86 12,267,964 +0.21(+1.34%)
Mar 04, 2013 14.75 15.89 14.61 15.65 25,404,562 +0.83(+5.60%)
Mar 01, 2013 14.26 15.08 14.26 14.82 16,031,476 +0.55(+3.85%)
Feb 28, 2013 14.34 14.42 14.23 14.27 7,523,444 +0.00(+0.00%)
Feb 27, 2013 13.89 14.35 13.85 14.27 7,946,610 +0.37(+2.66%)
Feb 26, 2013 13.94 14.00 13.60 13.90 11,452,117 +0.15(+1.09%)
Feb 22, 2013 13.56 13.77 13.39 13.75 8,462,715 +0.19(+1.40%)
Feb 21, 2013 13.96 13.99 13.16 13.56 21,192,780 -0.26(-1.88%)
Feb 20, 2013 14.29 14.32 13.78 13.82 13,826,728 -0.48(-3.36%)
Feb 19, 2013 14.40 14.62 14.20 14.30 12,246,285 -0.15(-1.04%)
Feb 15, 2013 14.37 14.56 14.31 14.45 14,249,465 +0.21(+1.47%)
Feb 14, 2013 14.60 14.68 14.02 14.24 17,917,840 -0.54(-3.65%)
Feb 13, 2013 14.57 14.80 14.50 14.78 7,230,362 +0.28(+1.93%)
Feb 12, 2013 14.64 14.79 14.46 14.50 7,146,775 -0.19(-1.29%)
Feb 11, 2013 14.66 14.90 14.61 14.69 7,583,776 +0.07(+0.48%)
Feb 08, 2013 14.77 14.88 14.52 14.62 9,197,133 -0.24(-1.62%)
Feb 07, 2013 14.49 14.89 14.46 14.86 16,685,537 +0.39(+2.70%)
Feb 06, 2013 13.91 14.49 13.91 14.47 16,494,768 +0.61(+4.40%)
Feb 04, 2013 13.64 13.95 13.44 13.86 10,041,863 +0.04(+0.29%)
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.