Skip to main content

Delta Air Lines (NY: DAL )

47.81 +0.50 (+1.07%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.096 8.184 7.849 7.902 14,902,460 -0.21(-2.61%)
Sep 29, 2009 8.060 8.201 7.990 8.113 12,826,613 +0.16(+2.00%)
Sep 28, 2009 8.096 8.148 7.910 7.955 12,788,992 -0.03(-0.33%)
Sep 25, 2009 7.972 8.149 7.919 7.981 13,530,785 +0.11(+1.46%)
Sep 24, 2009 8.025 8.149 7.849 7.866 11,998,042 -0.15(-1.87%)
Sep 23, 2009 8.440 8.440 7.805 8.016 15,570,764 -0.36(-4.32%)
Sep 22, 2009 8.448 8.713 8.246 8.378 16,635,918 -0.13(-1.55%)
Sep 21, 2009 7.716 8.554 7.681 8.510 19,329,516 +0.61(+7.70%)
Sep 18, 2009 8.060 8.140 7.637 7.902 16,556,724 -0.55(-6.47%)
Sep 17, 2009 8.519 8.625 7.884 8.448 23,053,106 +0.28(+3.45%)
Sep 16, 2009 8.210 8.678 7.955 8.166 26,640,672 +0.45(+5.83%)
Sep 15, 2009 7.611 8.272 7.611 7.716 31,641,622 +0.13(+1.74%)
Sep 14, 2009 7.134 7.699 7.002 7.584 22,182,916 +0.48(+6.70%)
Sep 11, 2009 7.152 7.514 7.037 7.108 17,928,508 -0.04(-0.49%)
Sep 10, 2009 6.693 7.275 6.693 7.143 34,501,944 +0.68(+10.50%)
Sep 09, 2009 6.411 6.614 6.323 6.464 10,318,590 +0.03(+0.41%)
Sep 08, 2009 6.526 6.614 6.394 6.438 9,649,537 -0.08(-1.22%)
Sep 04, 2009 6.270 6.579 6.270 6.517 9,664,117 +0.20(+3.21%)
Sep 03, 2009 6.067 6.411 6.050 6.314 11,699,242 +0.28(+4.68%)
Sep 02, 2009 6.006 6.155 5.944 6.032 10,770,937 -0.05(-0.87%)
Sep 01, 2009 6.279 6.367 5.953 6.085 18,229,118 -0.28(-4.43%)
Aug 31, 2009 6.314 6.429 6.244 6.367 9,396,429 -0.11(-1.63%)
Aug 28, 2009 6.623 6.738 6.438 6.473 8,218,705 -0.13(-2.00%)
Aug 27, 2009 6.596 6.614 6.393 6.605 11,827,401 +0.03(+0.40%)
Aug 26, 2009 6.499 6.782 6.411 6.579 13,929,584 +0.08(+1.22%)
Aug 25, 2009 6.305 6.535 6.288 6.499 12,520,722 +0.25(+3.95%)
Aug 24, 2009 6.297 6.614 6.191 6.252 11,987,107 -0.04(-0.56%)
Aug 21, 2009 6.023 6.288 6.023 6.288 9,209,299 +0.29(+4.85%)
Aug 20, 2009 5.864 6.147 5.864 5.997 6,463,464 +0.18(+3.03%)
Aug 19, 2009 5.873 5.988 5.794 5.820 5,302,188 -0.13(-2.22%)
Aug 18, 2009 5.926 5.988 5.864 5.953 5,338,888 +0.11(+1.81%)
Aug 17, 2009 5.961 6.023 5.776 5.847 6,977,582 -0.34(-5.56%)
Aug 14, 2009 6.297 6.341 6.111 6.191 7,207,372 -0.20(-3.17%)
Aug 13, 2009 6.394 6.429 6.270 6.394 8,244,770 +0.04(+0.69%)
Aug 12, 2009 6.085 6.473 6.023 6.349 10,266,007 +0.16(+2.56%)
Aug 11, 2009 6.173 6.226 6.014 6.191 9,040,871 -0.05(-0.85%)
Aug 10, 2009 6.544 6.544 6.173 6.244 14,748,214 -0.29(-4.45%)
Aug 07, 2009 6.482 6.870 6.244 6.535 19,486,360 +0.11(+1.65%)
Aug 06, 2009 6.376 6.526 6.349 6.429 12,859,741 -0.03(-0.41%)
Aug 05, 2009 6.349 6.491 6.129 6.455 18,369,720 +0.16(+2.54%)
Aug 04, 2009 6.076 6.526 6.041 6.296 17,778,418 +0.16(+2.57%)
Aug 03, 2009 6.208 6.208 5.979 6.138 11,843,463 +0.03(+0.43%)
Jul 31, 2009 6.041 6.129 5.988 6.111 7,885,755 +0.06(+1.02%)
Jul 30, 2009 5.997 6.129 5.900 6.050 11,416,021 +0.03(+0.44%)
Jul 29, 2009 5.662 6.041 5.600 6.023 16,388,966 +0.29(+5.08%)
Jul 28, 2009 5.468 5.776 5.432 5.732 12,372,124 +0.26(+4.84%)
Jul 27, 2009 5.485 5.670 5.424 5.468 11,034,362 +0.00(+0.00%)
Jul 24, 2009 5.256 5.529 5.185 5.468 473 +0.12(+2.31%)
Jul 23, 2009 5.177 5.379 4.921 5.344 22,456,454 +0.26(+5.03%)
Jul 22, 2009 5.291 5.485 5.088 5.088 15,950,064 -0.26(-4.79%)
Jul 21, 2009 5.600 5.618 5.036 5.344 14,403,849 -0.19(-3.35%)
Jul 20, 2009 5.300 5.678 5.291 5.529 14,796,450 +0.17(+3.13%)
Jul 17, 2009 5.415 5.476 5.300 5.362 7,500,003 -0.04(-0.65%)
Jul 16, 2009 5.397 5.494 5.309 5.397 8,873,239 -0.04(-0.65%)
Jul 15, 2009 5.379 5.521 5.247 5.432 17,483,830 +0.16(+3.01%)
Jul 14, 2009 5.168 5.335 5.150 5.274 9,697,399 +0.01(+0.17%)
Jul 13, 2009 5.159 5.335 5.150 5.265 13,081,943 +0.06(+1.19%)
Jul 10, 2009 5.062 5.247 4.956 5.203 7,972,483 +0.13(+2.61%)
Jul 09, 2009 5.177 5.177 4.956 5.071 7,677,411 +0.06(+1.23%)
Jul 08, 2009 5.097 5.203 4.903 5.009 10,788,268 -0.03(-0.53%)
Jul 07, 2009 5.018 5.088 4.930 5.036 8,473,612 -0.02(-0.35%)
Jul 06, 2009 5.212 5.309 5.018 5.053 10,975,498 -0.13(-2.55%)
Jul 02, 2009 5.247 5.291 5.159 5.185 14,212,737 +0.03(+0.51%)
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.