Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.824 4.824 4.342 4.412 0 -0.57(-11.44%)
Feb 26, 2009 5.131 5.262 4.719 4.982 15,018,190 -0.03(-0.53%)
Feb 25, 2009 5.271 5.271 4.780 5.008 12,088,239 -0.21(-4.03%)
Feb 24, 2009 5.245 5.298 4.841 5.219 12,166,609 +0.21(+4.20%)
Feb 23, 2009 5.105 5.508 4.920 5.008 18,682,170 +0.13(+2.70%)
Feb 20, 2009 4.999 5.034 4.263 4.877 22,316,406 -0.15(-2.97%)
Feb 19, 2009 5.166 5.350 4.964 5.026 12,991,116 +0.02(+0.35%)
Feb 18, 2009 5.569 5.666 4.763 5.008 24,445,036 -0.56(-10.08%)
Feb 17, 2009 5.973 5.990 5.552 5.569 11,349,277 -0.67(-10.69%)
Feb 13, 2009 6.201 6.350 5.894 6.236 12,487,892 +0.12(+2.01%)
Feb 12, 2009 5.824 6.131 5.719 6.113 10,904,764 +0.44(+7.73%)
Feb 11, 2009 6.157 6.157 5.403 5.675 18,097,848 -0.32(-5.41%)
Feb 10, 2009 6.254 6.578 5.964 5.999 14,002,085 -0.40(-6.30%)
Feb 09, 2009 6.517 6.578 6.276 6.403 8,854,095 -0.04(-0.55%)
Feb 06, 2009 5.929 6.727 5.850 6.438 22,291,528 +0.71(+12.40%)
Feb 05, 2009 5.710 6.140 5.315 5.727 19,325,846 +0.02(+0.31%)
Feb 04, 2009 6.140 6.245 5.701 5.710 13,353,723 -0.34(-5.65%)
Feb 03, 2009 6.359 6.368 5.833 6.052 14,420,718 -0.15(-2.40%)
Feb 02, 2009 6.218 6.273 5.824 6.201 18,290,324 +0.15(+2.46%)
Jan 30, 2009 7.157 7.257 5.912 6.052 0 -0.98(-13.97%)
Jan 29, 2009 7.543 7.867 6.894 7.034 14,533,769 -0.63(-8.24%)
Jan 28, 2009 7.315 7.753 7.201 7.666 14,938,963 +0.71(+10.21%)
Jan 27, 2009 8.113 8.209 6.578 6.955 37,361,824 -1.75(-20.14%)
Jan 26, 2009 9.297 9.297 8.552 8.709 8,388,913 -0.29(-3.22%)
Jan 23, 2009 8.858 9.499 8.709 8.999 10,711,527 -0.28(-3.02%)
Jan 22, 2009 8.771 9.411 8.560 9.279 16,108,042 +0.42(+4.75%)
Jan 21, 2009 9.893 10.09 7.929 8.858 24,703,506 -0.82(-8.51%)
Jan 20, 2009 9.999 10.40 9.630 9.683 13,599,068 -0.34(-3.41%)
Jan 16, 2009 9.665 10.22 9.490 10.03 11,340,946 +0.40(+4.19%)
Jan 15, 2009 9.148 10.17 8.902 9.622 16,220,222 +0.60(+6.61%)
Jan 14, 2009 9.516 9.692 8.858 9.025 9,712,458 -0.72(-7.38%)
Jan 13, 2009 9.744 9.937 9.472 9.744 11,378,960 -0.17(-1.68%)
Jan 12, 2009 10.43 10.74 9.551 9.911 10,238,048 -0.40(-3.91%)
Jan 09, 2009 10.69 10.69 10.17 10.31 11,256,873 -0.40(-3.76%)
Jan 08, 2009 10.31 10.84 9.911 10.72 14,346,761 +0.30(+2.86%)
Jan 07, 2009 10.64 10.90 10.11 10.42 14,194,764 -0.44(-4.04%)
Jan 06, 2009 10.34 11.10 10.34 10.86 16,441,860 +0.38(+3.60%)
Jan 05, 2009 10.39 10.62 10.16 10.48 8,735,964 -0.16(-1.48%)
Jan 02, 2009 9.920 11.02 9.911 10.64 0 +0.59(+5.85%)
Jan 01, 2009 9.622 10.09 9.455 10.05 0 +0.00(+0.00%)
Dec 31, 2008 9.622 10.09 9.455 10.05 11,312,247 +0.47(+4.94%)
Dec 30, 2008 9.516 9.779 9.358 9.578 6,946,553 +0.12(+1.30%)
Dec 29, 2008 8.981 9.551 8.964 9.455 7,194,408 +0.16(+1.70%)
Dec 26, 2008 9.209 9.385 9.034 9.297 3,091,397 +0.11(+1.24%)
Dec 24, 2008 9.104 9.472 8.894 9.183 4,995,929 +0.18(+1.95%)
Dec 23, 2008 8.885 9.262 8.858 9.008 8,728,212 +0.02(+0.20%)
Dec 22, 2008 9.209 9.227 8.736 8.990 14,166,888 -0.28(-3.03%)
Dec 19, 2008 9.779 9.999 9.183 9.271 14,819,872 -0.39(-4.00%)
Dec 18, 2008 9.788 10.09 9.437 9.657 22,145,602 +0.01(+0.09%)
Dec 17, 2008 9.306 9.823 9.209 9.648 19,872,502 -0.16(-1.61%)
Dec 16, 2008 9.516 9.999 9.209 9.806 13,082,053 +0.48(+5.17%)
Dec 15, 2008 8.999 9.543 8.858 9.323 9,797,427 +0.11(+1.24%)
Dec 12, 2008 8.315 9.288 8.245 9.209 8,732,932 +0.46(+5.32%)
Dec 11, 2008 9.411 9.543 8.253 8.744 14,013,803 -0.90(-9.36%)
Dec 10, 2008 9.411 9.867 9.411 9.648 12,439,624 +0.11(+1.20%)
Dec 09, 2008 9.455 10.21 9.236 9.534 21,578,766 -0.13(-1.36%)
Dec 08, 2008 9.455 9.762 8.692 9.665 22,833,404 +0.58(+6.37%)
Dec 05, 2008 7.832 9.148 7.560 9.087 20,879,882 +1.30(+16.67%)
Dec 04, 2008 7.701 8.183 7.411 7.788 14,669,411 +0.12(+1.60%)
Dec 03, 2008 7.358 7.710 7.017 7.666 12,497,443 +0.24(+3.19%)
Dec 02, 2008 7.104 7.534 6.982 7.429 10,733,558 +0.45(+6.41%)
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.