Skip to main content

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

Historical Prices

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.