Delta Air Lines (NY: DAL )

45.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 19.10 19.28 19.03 19.05 3,435,200 +0.07(+0.37%)
May 30, 2007 19.20 19.15 18.81 18.98 2,829,500 -0.11(-0.58%)
May 29, 2007 18.91 19.20 18.85 19.09 2,918,800 +0.33(+1.76%)
May 25, 2007 19.02 19.05 18.69 18.76 895,000 -0.26(-1.37%)
May 24, 2007 19.21 19.33 18.85 19.02 2,362,000 -0.19(-0.99%)
May 23, 2007 19.50 19.70 19.10 19.21 2,387,100 -0.27(-1.39%)
May 22, 2007 19.00 19.53 19.00 19.48 4,014,700 +0.48(+2.53%)
May 21, 2007 19.20 19.34 19.00 19.00 2,077,700 -0.31(-1.61%)
May 18, 2007 19.47 19.49 18.54 19.31 6,562,200 +0.29(+1.52%)
May 17, 2007 18.83 19.75 18.67 19.02 8,979,000 +0.68(+3.71%)
May 16, 2007 18.06 18.48 18.02 18.34 2,607,600 +0.14(+0.77%)
May 15, 2007 18.65 18.85 18.15 18.20 3,438,700 -0.69(-3.65%)
May 14, 2007 19.15 19.39 18.75 18.89 1,924,800 -0.41(-2.12%)
May 11, 2007 19.71 19.80 19.11 19.30 3,539,400 -0.40(-2.03%)
May 10, 2007 19.85 19.99 19.55 19.70 3,170,600 -0.09(-0.45%)
May 09, 2007 20.20 20.20 19.63 19.79 7,541,100 +0.16(+0.82%)
May 08, 2007 20.05 20.00 19.30 19.63 4,166,100 -0.73(-3.59%)
May 07, 2007 21.11 21.29 20.20 20.36 2,646,300 -0.62(-2.96%)
May 04, 2007 21.00 21.35 20.70 20.98 5,437,300 +0.26(+1.25%)
May 03, 2007 21.75 21.95 20.55 20.72 8,052,800 +20.10(+3241.94%)
Apr 30, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 27, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 26, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 25, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 24, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 23, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 20, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 19, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 18, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 17, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 16, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 13, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 12, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 11, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 10, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 09, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 05, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 04, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 03, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Apr 02, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 30, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 29, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 28, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 27, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 26, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 23, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 22, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 21, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 20, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 19, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 16, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 15, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 14, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 13, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 12, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 09, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 08, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 07, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 06, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 05, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 02, 2007 0.6200 0.6200 0.6200 0.6200 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.