Delta Air Lines (NY: DAL )

40.40 USD +0.10 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 7.100 7.800 7.020 7.540 15,830,621 +0.35(+4.87%)
Jul 30, 2008 8.110 8.440 7.000 7.190 24,457,603 -0.72(-9.10%)
Jul 29, 2008 7.290 7.970 7.040 7.910 21,208,832 +1.01(+14.64%)
Jul 28, 2008 7.190 7.550 6.700 6.900 15,768,268 -0.44(-5.99%)
Jul 25, 2008 7.250 7.730 7.040 7.340 22,090,608 +0.54(+7.94%)
Jul 24, 2008 8.160 8.340 6.450 6.800 34,379,841 -1.80(-20.93%)
Jul 23, 2008 8.100 8.790 7.410 8.600 34,163,185 +0.89(+11.54%)
Jul 22, 2008 6.780 7.900 6.750 7.710 38,304,931 +1.15(+17.53%)
Jul 21, 2008 6.770 7.140 6.500 6.560 10,031,925 -0.37(-5.34%)
Jul 18, 2008 6.760 7.250 6.470 6.930 14,705,155 +0.12(+1.76%)
Jul 17, 2008 6.150 7.000 5.520 6.810 22,247,207 +0.90(+15.23%)
Jul 16, 2008 4.760 6.110 4.750 5.910 34,129,983 +1.24(+26.55%)
Jul 15, 2008 4.600 4.950 4.000 4.670 15,185,975 +0.03(+0.65%)
Jul 14, 2008 5.280 5.280 4.640 4.640 8,584,245 -0.29(-5.88%)
Jul 11, 2008 4.900 5.230 4.590 4.930 14,565,454 -0.26(-5.01%)
Jul 10, 2008 5.220 5.550 4.960 5.190 10,383,110 -0.09(-1.70%)
Jul 09, 2008 5.740 5.880 5.200 5.280 15,418,470 -0.56(-9.59%)
Jul 08, 2008 5.160 5.900 5.060 5.840 15,903,376 +0.96(+19.67%)
Jul 07, 2008 5.340 5.340 4.720 4.880 15,207,046 -0.07(-1.41%)
Jul 04, 2008 5.000 5.210 4.710 4.950 6,980,112 +0.00(+0.00%)
Jul 03, 2008 5.000 5.210 4.710 4.950 6,980,112 +0.05(+1.02%)
Jul 02, 2008 5.520 5.520 4.850 4.900 12,044,447 -0.63(-11.39%)
Jul 01, 2008 5.470 5.670 5.210 5.530 12,666,262 -0.17(-2.98%)
Jun 30, 2008 5.420 5.760 5.200 5.700 10,611,650 +0.18(+3.26%)
Jun 27, 2008 5.310 5.540 5.220 5.520 14,732,605 +0.06(+1.10%)
Jun 26, 2008 5.050 5.460 5.050 5.460 22,894,594 +0.15(+2.82%)
Jun 25, 2008 5.480 5.760 5.270 5.310 14,928,554 +0.05(+0.95%)
Jun 24, 2008 5.100 5.500 4.840 5.260 16,049,249 +0.26(+5.20%)
Jun 23, 2008 5.890 5.890 4.950 5.000 18,983,278 -0.68(-11.97%)
Jun 20, 2008 5.930 6.080 5.510 5.680 13,350,837 -0.70(-10.97%)
Jun 19, 2008 5.470 6.380 5.440 6.380 13,865,299 +0.93(+17.06%)
Jun 18, 2008 5.500 5.650 5.210 5.450 9,909,178 -0.28(-4.89%)
Jun 17, 2008 5.750 5.820 5.540 5.730 8,018,375 +0.17(+3.06%)
Jun 16, 2008 5.190 5.660 5.060 5.560 13,064,168 +0.24(+4.51%)
Jun 13, 2008 5.340 5.490 5.200 5.320 14,150,635 +0.18(+3.50%)
Jun 12, 2008 5.580 5.710 4.797 5.140 19,834,423 -0.22(-4.10%)
Jun 11, 2008 5.850 5.880 5.340 5.360 11,501,931 -0.57(-9.61%)
Jun 10, 2008 6.070 6.240 5.830 5.930 10,393,355 -0.16(-2.63%)
Jun 09, 2008 6.400 6.500 5.920 6.090 12,055,395 -0.21(-3.33%)
Jun 06, 2008 6.380 6.670 6.140 6.300 16,676,509 -0.54(-7.89%)
Jun 05, 2008 6.300 7.030 6.300 6.840 20,509,080 +0.74(+12.13%)
Jun 04, 2008 6.110 6.330 6.000 6.100 14,739,786 +0.00(+0.00%)
Jun 03, 2008 5.990 6.131 5.870 6.100 8,726,579 +0.25(+4.27%)
Jun 02, 2008 6.250 6.250 5.750 5.850 9,096,578 -0.30(-4.88%)
May 30, 2008 6.170 6.230 5.850 6.150 6,891,001 +0.01(+0.16%)
May 29, 2008 5.780 6.160 5.530 6.140 9,500,020 +0.49(+8.67%)
May 28, 2008 6.220 6.350 5.570 5.650 12,853,857 -0.27(-4.56%)
May 27, 2008 5.710 6.000 5.530 5.920 12,921,504 +0.42(+7.64%)
May 26, 2008 5.650 5.780 5.370 5.500 0 +0.00(+0.00%)
May 23, 2008 5.650 5.780 5.370 5.500 13,952,418 -0.27(-4.68%)
May 22, 2008 6.010 6.170 5.740 5.770 13,338,515 +0.00(+0.00%)
May 21, 2008 6.800 6.880 5.690 5.770 25,102,059 -1.13(-16.38%)
May 20, 2008 7.100 7.100 6.680 6.900 7,104,579 -0.25(-3.50%)
May 19, 2008 7.480 7.550 7.070 7.150 8,380,516 -0.35(-4.67%)
May 16, 2008 7.790 7.890 7.440 7.500 8,203,555 -0.35(-4.46%)
May 15, 2008 7.850 8.180 7.600 7.850 7,882,099 -0.10(-1.26%)
May 14, 2008 7.460 7.980 7.430 7.950 8,243,125 +0.56(+7.58%)
May 13, 2008 7.590 7.620 7.250 7.390 7,797,222 -0.05(-0.67%)
May 12, 2008 7.980 7.980 7.380 7.440 7,737,849 -0.21(-2.75%)
May 09, 2008 7.310 7.930 7.270 7.650 11,061,061 +0.08(+1.06%)
May 08, 2008 7.600 7.830 7.460 7.570 9,057,352 -0.10(-1.30%)
May 07, 2008 7.900 8.100 7.530 7.670 7,083,407 -0.20(-2.54%)
May 06, 2008 7.920 7.950 7.650 7.870 9,182,216 -0.24(-2.96%)
May 05, 2008 8.380 8.400 7.960 8.110 7,458,505 -0.39(-4.59%)
May 02, 2008 8.910 8.940 8.150 8.500 8,266,216 -0.33(-3.74%)
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.