Delta Air Lines (NY: DAL )

39.99 USD +1.64 (+4.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 18.10 18.42 17.97 18.01 7,025,735 -0.09(-0.50%)
May 30, 2013 18.22 18.40 18.07 18.10 5,579,154 +0.02(+0.11%)
May 29, 2013 18.53 18.62 17.75 18.08 13,291,011 -0.64(-3.42%)
May 28, 2013 19.12 19.25 18.48 18.72 9,910,477 -0.21(-1.11%)
May 24, 2013 18.21 18.93 18.21 18.93 11,080,832 +0.44(+2.38%)
May 23, 2013 17.85 18.55 17.68 18.49 9,341,818 +0.31(+1.71%)
May 22, 2013 18.20 18.51 18.10 18.18 10,284,665 +0.05(+0.28%)
May 21, 2013 18.36 18.45 17.90 18.13 9,162,316 -0.23(-1.25%)
May 20, 2013 18.58 18.87 18.22 18.36 8,101,732 -0.18(-0.97%)
May 17, 2013 18.73 18.95 18.44 18.54 10,417,998 -0.10(-0.54%)
May 16, 2013 18.95 19.30 18.62 18.64 10,452,418 -0.32(-1.69%)
May 15, 2013 18.30 19.43 18.25 18.96 21,079,620 +1.07(+5.98%)
May 13, 2013 18.08 18.18 17.78 17.89 8,181,633 -0.24(-1.32%)
May 10, 2013 17.82 18.24 17.72 18.13 11,568,290 +0.43(+2.43%)
May 09, 2013 18.73 18.88 17.63 17.70 23,004,026 -0.96(-5.14%)
May 08, 2013 18.25 18.84 18.25 18.66 26,614,806 +0.58(+3.21%)
May 07, 2013 18.06 18.15 17.90 18.08 7,301,341 +0.02(+0.11%)
May 06, 2013 17.99 18.24 17.77 18.06 7,968,631 +0.10(+0.56%)
May 03, 2013 17.72 18.18 17.49 17.96 17,308,595 +0.47(+2.69%)
May 02, 2013 16.87 17.54 16.69 17.49 16,788,159 +0.65(+3.86%)
May 01, 2013 17.26 17.55 16.68 16.84 13,514,599 -0.30(-1.75%)
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 16.67 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 28,063,827 +1.58(+10.44%)
Apr 22, 2013 15.33 15.70 14.91 15.14 17,102,631 -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 22,305,559 -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 38,513,839 -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 41,032,013 -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%)
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.