Delta Air Lines (NY: DAL )

43.44 USD +0.41 (+0.94%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 8.640 9.020 8.570 8.830 15,115,649 +0.32(+3.76%)
Apr 30, 2008 8.220 8.670 8.040 8.510 15,215,163 +0.27(+3.28%)
Apr 29, 2008 7.350 8.240 7.350 8.240 18,722,634 +1.05(+14.60%)
Apr 28, 2008 6.950 7.230 6.820 7.190 8,425,703 +0.18(+2.57%)
Apr 25, 2008 7.110 7.300 6.710 7.010 11,498,990 -0.25(-3.44%)
Apr 24, 2008 6.930 7.390 6.570 7.260 19,369,372 +0.72(+11.01%)
Apr 23, 2008 6.930 7.190 6.500 6.540 21,476,133 -0.26(-3.82%)
Apr 22, 2008 8.000 8.100 6.700 6.800 20,088,922 -1.40(-17.07%)
Apr 21, 2008 8.610 8.730 8.120 8.200 6,377,531 -0.55(-6.29%)
Apr 18, 2008 8.800 9.060 8.660 8.750 8,146,464 +0.20(+2.34%)
Apr 17, 2008 8.640 8.780 8.400 8.550 6,432,488 -0.07(-0.81%)
Apr 16, 2008 9.150 9.400 8.590 8.620 20,471,510 -0.54(-5.90%)
Apr 15, 2008 10.75 10.89 8.840 9.160 32,262,623 -1.32(-12.60%)
Apr 14, 2008 10.69 10.75 10.15 10.48 9,120,538 +0.47(+4.70%)
Apr 11, 2008 10.01 10.55 9.900 10.01 10,825,356 +0.26(+2.67%)
Apr 10, 2008 9.060 10.00 8.760 9.750 7,823,133 +0.84(+9.43%)
Apr 09, 2008 9.380 9.580 8.430 8.910 8,313,512 -0.43(-4.60%)
Apr 08, 2008 9.360 9.500 9.100 9.340 5,180,079 +0.05(+0.54%)
Apr 07, 2008 9.100 9.400 8.790 9.290 5,758,739 +0.54(+6.17%)
Apr 04, 2008 8.840 8.910 8.590 8.750 5,450,950 -0.06(-0.68%)
Apr 03, 2008 8.770 8.950 8.520 8.810 3,448,068 +0.01(+0.11%)
Apr 02, 2008 9.010 9.190 8.700 8.800 5,336,159 -0.34(-3.72%)
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.