Delta Air Lines (NY: DAL )

46.31 USD +2.34 (+5.32%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 5.580 5.850 5.400 5.630 10,703,837 +0.23(+4.26%)
Mar 30, 2009 5.870 5.870 5.290 5.400 10,304,989 -0.88(-14.01%)
Mar 26, 2009 5.800 6.450 5.720 6.280 13,276,773 +0.60(+10.56%)
Mar 25, 2009 5.580 5.990 5.370 5.680 12,548,905 +0.16(+2.90%)
Mar 24, 2009 5.260 5.660 5.040 5.520 11,119,613 +0.08(+1.47%)
Mar 23, 2009 5.250 5.450 5.190 5.440 13,428,210 +0.42(+8.37%)
Mar 20, 2009 5.400 5.550 4.850 5.020 12,609,418 -0.61(-10.83%)
Mar 19, 2009 6.015 6.070 5.290 5.630 13,986,306 -0.44(-7.25%)
Mar 18, 2009 5.970 6.350 5.620 6.070 14,077,015 -0.08(-1.30%)
Mar 17, 2009 5.650 6.190 5.490 6.150 9,271,933 +0.61(+11.01%)
Mar 16, 2009 6.060 6.260 5.470 5.540 13,374,508 -0.28(-4.81%)
Mar 13, 2009 5.440 6.100 5.430 5.820 0 +0.49(+9.19%)
Mar 12, 2009 4.810 5.500 4.520 5.330 11,557,006 +0.53(+11.04%)
Mar 11, 2009 4.760 5.121 4.710 4.800 12,872,932 +0.09(+1.91%)
Mar 10, 2009 4.400 4.750 4.130 4.710 22,514,287 +0.53(+12.54%)
Mar 09, 2009 3.900 4.470 3.810 4.185 10,657,476 +0.12(+3.08%)
Mar 06, 2009 3.970 4.060 3.510 4.060 0 +0.02(+0.62%)
Mar 05, 2009 4.270 4.350 3.850 4.035 15,275,668 -0.42(-9.53%)
Mar 04, 2009 4.400 4.990 4.320 4.460 15,851,119 -0.13(-2.83%)
Mar 02, 2009 4.850 4.950 4.530 4.590 11,810,328 -0.44(-8.75%)
Feb 27, 2009 5.500 5.500 4.950 5.030 0 -0.65(-11.44%)
Feb 26, 2009 5.850 6.000 5.380 5.680 13,172,135 -0.03(-0.53%)
Feb 25, 2009 6.010 6.010 5.450 5.710 10,602,337 -0.24(-4.03%)
Feb 24, 2009 5.980 6.040 5.520 5.950 10,671,074 +0.24(+4.20%)
Feb 23, 2009 5.820 6.280 5.610 5.710 16,385,734 +0.15(+2.70%)
Feb 20, 2009 5.700 5.740 4.860 5.560 19,573,244 -0.17(-2.97%)
Feb 19, 2009 5.890 6.100 5.660 5.730 11,394,231 +0.02(+0.35%)
Feb 18, 2009 6.350 6.460 5.430 5.710 21,440,219 -0.64(-10.08%)
Feb 17, 2009 6.810 6.830 6.330 6.350 9,954,209 -0.76(-10.69%)
Feb 13, 2009 7.070 7.240 6.720 7.110 10,952,864 +0.14(+2.01%)
Feb 12, 2009 6.640 6.990 6.520 6.970 9,564,336 +0.50(+7.73%)
Feb 11, 2009 7.020 7.020 6.160 6.470 15,873,237 -0.37(-5.41%)
Feb 10, 2009 7.130 7.500 6.800 6.840 12,280,931 -0.46(-6.30%)
Feb 09, 2009 7.430 7.500 7.155 7.300 7,765,738 -0.04(-0.54%)
Feb 06, 2009 6.760 7.670 6.670 7.340 19,551,424 +0.81(+12.40%)
Feb 05, 2009 6.510 7.000 6.060 6.530 16,950,289 +0.02(+0.31%)
Feb 04, 2009 7.000 7.120 6.500 6.510 11,712,266 -0.39(-5.65%)
Feb 03, 2009 7.250 7.260 6.650 6.900 12,648,105 -0.17(-2.40%)
Feb 02, 2009 7.090 7.152 6.640 7.070 16,042,054 +0.17(+2.46%)
Jan 30, 2009 8.160 8.274 6.740 6.900 0 -1.12(-13.97%)
Jan 29, 2009 8.600 8.970 7.860 8.020 12,747,259 -0.72(-8.24%)
Jan 28, 2009 8.340 8.840 8.210 8.740 13,102,646 +0.81(+10.21%)
Jan 27, 2009 9.250 9.360 7.500 7.930 32,769,260 -2.00(-20.14%)
Jan 26, 2009 10.60 10.60 9.750 9.930 7,357,737 -0.33(-3.22%)
Jan 23, 2009 10.10 10.83 9.930 10.26 9,394,852 -0.32(-3.02%)
Jan 22, 2009 10.00 10.73 9.760 10.58 14,128,021 +0.48(+4.75%)
Jan 21, 2009 11.28 11.50 9.040 10.10 21,666,920 -0.94(-8.51%)
Jan 20, 2009 11.40 11.86 10.98 11.04 11,927,453 -0.39(-3.41%)
Jan 16, 2009 11.02 11.65 10.82 11.43 9,946,902 +0.46(+4.19%)
Jan 15, 2009 10.43 11.60 10.15 10.97 14,226,411 +0.68(+6.61%)
Jan 14, 2009 10.85 11.05 10.10 10.29 8,518,590 -0.82(-7.38%)
Jan 13, 2009 11.11 11.33 10.80 11.11 9,980,244 -0.19(-1.68%)
Jan 12, 2009 11.89 12.24 10.89 11.30 8,979,574 -0.46(-3.91%)
Jan 09, 2009 12.19 12.19 11.60 11.76 9,873,164 -0.46(-3.76%)
Jan 08, 2009 11.75 12.36 11.30 12.22 12,583,239 +0.34(+2.86%)
Jan 07, 2009 12.13 12.42 11.53 11.88 12,449,925 -0.50(-4.04%)
Jan 06, 2009 11.79 12.65 11.79 12.38 14,420,805 +0.43(+3.60%)
Jan 05, 2009 11.85 12.11 11.58 11.95 7,662,128 -0.18(-1.48%)
Jan 02, 2009 11.31 12.56 11.30 12.13 0 +0.67(+5.85%)
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.