Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 10.48 10.52 9.992 10.48 8,912,137 +0.17(+1.63%)
Jul 29, 2010 10.27 10.41 9.983 10.31 6,550,734 -0.02(-0.17%)
Jul 28, 2010 10.33 10.47 10.00 10.33 715 +0.00(+0.00%)
Jul 27, 2010 10.33 10.79 10.31 10.33 15,347 -0.24(-2.25%)
Jul 26, 2010 10.07 10.58 10.04 10.56 8,657,367 +0.47(+4.63%)
Jul 23, 2010 10.08 10.20 9.921 10.10 7,628,457 -0.01(-0.09%)
Jul 22, 2010 9.833 10.17 9.754 10.11 11,126,977 +0.49(+5.14%)
Jul 21, 2010 10.18 10.37 9.568 9.612 17,567,654 -0.56(-5.46%)
Jul 20, 2010 10.17 10.25 9.789 10.17 4,130 +0.13(+1.32%)
Jul 19, 2010 10.08 10.32 9.171 10.04 34,006,536 -0.30(-2.90%)
Jul 16, 2010 10.34 10.71 10.30 10.34 9,304,114 -0.26(-2.41%)
Jul 15, 2010 10.81 10.86 10.41 10.59 9,222,300 -0.18(-1.64%)
Jul 14, 2010 10.72 10.94 10.58 10.77 9,531,692 +0.09(+0.83%)
Jul 13, 2010 10.49 10.82 10.49 10.68 12,279,444 +0.49(+4.76%)
Jul 12, 2010 10.33 10.65 10.08 10.19 10,902,908 -0.08(-0.77%)
Jul 09, 2010 10.27 10.49 10.15 10.27 7,908,855 -0.11(-1.02%)
Jul 08, 2010 10.49 10.55 10.14 10.38 6,488,877 +0.05(+0.51%)
Jul 07, 2010 10.08 10.35 9.639 10.33 12,087,721 +0.54(+5.50%)
Jul 06, 2010 10.05 10.32 9.665 9.789 9,364 +0.06(+0.63%)
Jul 02, 2010 9.727 10.42 9.445 9.727 20,739,396 -0.61(-5.89%)
Jul 01, 2010 10.56 10.83 9.992 10.34 16,092,128 -0.03(-0.25%)
Jun 30, 2010 10.03 10.80 9.965 10.36 631 +0.35(+3.52%)
Jun 29, 2010 10.01 10.39 9.912 10.01 340 -0.57(-5.42%)
Jun 25, 2010 10.58 10.89 10.41 10.58 13,571,201 -0.27(-2.52%)
Jun 24, 2010 11.04 11.24 10.84 10.86 1,133 -0.31(-2.76%)
Jun 23, 2010 11.23 11.36 10.95 11.16 8,796,099 -0.01(-0.08%)
Jun 22, 2010 11.90 12.00 11.13 11.17 12,848,759 -0.72(-6.08%)
Jun 21, 2010 12.24 12.35 11.76 11.90 9,156,616 -0.19(-1.60%)
Jun 18, 2010 12.09 12.52 11.85 12.09 15,183,760 -0.42(-3.38%)
Jun 17, 2010 12.49 12.70 12.30 12.51 9,021,937 +0.10(+0.78%)
Jun 16, 2010 12.24 12.77 12.15 12.42 13,878,483 +0.08(+0.64%)
Jun 15, 2010 12.25 12.49 12.13 12.34 14,120,657 +0.26(+2.19%)
Jun 14, 2010 12.04 12.39 12.00 12.07 18,207,568 +0.21(+1.78%)
Jun 11, 2010 11.65 11.98 11.53 11.86 10,899,701 +0.09(+0.75%)
Jun 10, 2010 12.03 12.08 11.76 11.77 1,360 -0.01(-0.07%)
Jun 09, 2010 11.68 12.11 11.68 11.78 9,855,792 +0.15(+1.29%)
Jun 08, 2010 11.69 11.84 11.27 11.63 12,145,897 +0.05(+0.46%)
Jun 07, 2010 12.06 12.24 11.56 11.58 9,802,364 -0.40(-3.31%)
Jun 04, 2010 11.98 12.43 11.91 11.98 11,486,816 -0.62(-4.90%)
Jun 03, 2010 12.51 12.79 12.38 12.59 11,861,257 +0.17(+1.35%)
Jun 02, 2010 12.25 12.57 12.22 12.43 19,486,618 +0.48(+4.06%)
Jun 01, 2010 11.74 12.24 11.68 11.94 113 -0.04(-0.29%)
May 28, 2010 11.98 12.27 11.82 11.98 9,610,598 -0.33(-2.65%)
May 27, 2010 12.43 12.58 12.21 12.30 13,970,063 +0.09(+0.72%)
May 26, 2010 12.32 12.77 11.84 12.21 18,619,164 +0.01(+0.07%)
May 25, 2010 11.46 12.28 11.46 12.21 680 +0.34(+2.82%)
May 24, 2010 11.57 12.26 11.47 11.87 10,492,588 +0.11(+0.90%)
May 21, 2010 11.18 11.94 11.16 11.76 12,745,292 +0.38(+3.33%)
May 20, 2010 11.38 11.63 11.34 11.38 2,494 -0.63(-5.28%)
May 19, 2010 11.82 12.21 11.64 12.02 11,801,306 +0.05(+0.44%)
May 18, 2010 12.33 12.43 11.86 11.97 12,796,428 -0.33(-2.65%)
May 17, 2010 12.13 12.35 11.73 12.29 12,190,339 +0.18(+1.45%)
May 14, 2010 12.12 12.26 11.47 12.12 22,554,700 +0.43(+3.70%)
May 13, 2010 11.91 12.32 11.62 11.68 12,373,291 +0.32(+2.79%)
May 12, 2010 11.06 12.01 11.02 11.37 22,673,414 +0.43(+3.95%)
May 11, 2010 10.73 11.03 10.71 10.94 14,941,047 +0.09(+0.81%)
May 10, 2010 10.79 10.89 10.76 10.85 11,209,069 +0.53(+5.13%)
May 07, 2010 10.34 10.85 10.05 10.32 25,957,590 +0.01(+0.09%)
May 06, 2010 10.30 11.05 9.612 10.31 16,518 +0.13(+1.30%)
May 05, 2010 10.65 10.95 10.16 10.18 27,286,128 -0.19(-1.87%)
May 04, 2010 10.83 10.89 10.13 10.37 566 -0.73(-6.59%)
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.