Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 17.15 17.39 17.11 17.28 2,305,608 +0.03(+0.15%)
Jun 28, 2007 17.28 17.45 17.21 17.25 2,904,186 +0.22(+1.29%)
Jun 27, 2007 17.02 17.18 16.78 17.03 2,526,569 -0.06(-0.36%)
Jun 26, 2007 17.10 17.24 16.90 17.09 2,550,512 +0.05(+0.31%)
Jun 25, 2007 17.32 17.31 16.76 17.04 2,251,109 -0.28(-1.62%)
Jun 22, 2007 17.03 17.41 16.99 17.32 13,478,836 +0.21(+1.23%)
Jun 21, 2007 16.84 17.19 16.68 17.11 4,544,176 +0.13(+0.78%)
Jun 20, 2007 16.66 17.09 16.51 16.98 4,596,509 +0.43(+2.60%)
Jun 19, 2007 16.30 16.73 16.27 16.55 3,549,282 +0.29(+1.78%)
Jun 18, 2007 16.36 16.58 16.23 16.26 1,529,053 -0.30(-1.80%)
Jun 15, 2007 16.57 16.79 16.18 16.56 3,898,053 -0.02(-0.11%)
Jun 14, 2007 16.23 16.67 16.16 16.58 9,200,657 +0.23(+1.40%)
Jun 13, 2007 16.21 16.40 16.10 16.35 3,546,090 +0.21(+1.30%)
Jun 12, 2007 15.92 16.41 15.80 16.14 9,846,551 +0.02(+0.11%)
Jun 11, 2007 16.27 16.51 15.98 16.12 2,098,351 -0.39(-2.39%)
Jun 08, 2007 15.96 16.52 15.96 16.52 2,421,789 +0.31(+1.89%)
Jun 07, 2007 16.46 16.53 15.92 16.21 3,491,248 -0.39(-2.38%)
Jun 06, 2007 16.40 16.60 16.36 16.60 2,959,027 -0.02(-0.11%)
Jun 05, 2007 16.53 16.70 16.43 16.62 5,142,070 +0.10(+0.58%)
Jun 04, 2007 16.31 16.71 16.39 16.52 6,490,523 -0.62(-3.63%)
Jun 01, 2007 16.75 17.37 16.71 17.15 2,621,657 +0.44(+2.63%)
May 31, 2007 16.75 16.91 16.69 16.71 3,916,638 +0.06(+0.37%)
May 30, 2007 16.84 16.80 16.50 16.65 3,226,050 -0.10(-0.58%)
May 29, 2007 16.59 16.84 16.53 16.74 3,327,865 +0.29(+1.76%)
May 25, 2007 16.68 16.71 16.39 16.45 1,020,432 -0.23(-1.37%)
May 24, 2007 16.85 16.95 16.53 16.68 2,693,030 -0.17(-0.99%)
May 23, 2007 17.10 17.28 16.75 16.85 2,721,648 -0.24(-1.39%)
May 22, 2007 16.66 17.13 16.66 17.09 4,577,354 +0.42(+2.53%)
May 21, 2007 16.84 16.96 16.66 16.66 2,368,886 -0.27(-1.61%)
May 18, 2007 17.08 17.09 16.26 16.94 7,481,882 +0.25(+1.52%)
May 17, 2007 16.52 17.32 16.38 16.68 10,237,394 +0.60(+3.71%)
May 16, 2007 15.84 16.21 15.80 16.09 2,973,051 +0.12(+0.77%)
May 15, 2007 16.36 16.53 15.92 15.96 3,920,628 -0.61(-3.65%)
May 14, 2007 16.80 17.01 16.45 16.57 2,194,558 -0.36(-2.12%)
May 11, 2007 17.29 17.37 16.76 16.93 4,035,441 -0.35(-2.03%)
May 10, 2007 17.41 17.53 17.15 17.28 3,614,955 -0.08(-0.45%)
May 09, 2007 17.72 17.72 17.22 17.36 8,597,974 +0.14(+0.81%)
May 08, 2007 17.59 17.54 16.93 17.22 4,749,973 -0.64(-3.59%)
May 07, 2007 18.52 18.67 17.72 17.86 3,017,175 -0.54(-2.96%)
May 04, 2007 18.42 18.73 18.16 18.40 6,199,329 +0.23(+1.25%)
May 03, 2007 19.08 19.25 18.02 18.17 9,181,388 +17.63(+3241.94%)
Apr 30, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 27, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 26, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 25, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 24, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 23, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 20, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 19, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 18, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 17, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 16, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 13, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 12, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 11, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 10, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 09, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 05, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 04, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Apr 03, 2007 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
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.