Skip to main content

Delta Air Lines (NY: DAL )

47.91 +0.60 (+1.27%)
Streaming Delayed Price Updated: 2:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.641 7.002 6.544 6.958 15,242,612 +0.23(+3.41%)
Jul 28, 2011 6.817 6.896 6.667 6.729 18,948,342 +0.02(+0.26%)
Jul 27, 2011 6.887 6.958 6.420 6.711 46,981,176 -0.36(-5.11%)
Jul 26, 2011 6.958 7.187 6.923 7.073 25,069,354 +0.14(+2.04%)
Jul 25, 2011 7.099 7.134 6.861 6.932 20,332,412 -0.21(-2.96%)
Jul 22, 2011 7.161 7.170 7.108 7.143 9,100,766 -0.06(-0.86%)
Jul 21, 2011 7.293 7.320 7.073 7.205 11,339,776 +0.03(+0.37%)
Jul 20, 2011 7.364 7.390 7.126 7.178 6,812,475 -0.11(-1.45%)
Jul 19, 2011 7.178 7.311 6.984 7.284 19,692,410 +0.18(+2.48%)
Jul 18, 2011 7.302 7.399 6.967 7.108 27,993,056 -0.31(-4.16%)
Jul 15, 2011 7.637 7.646 7.328 7.417 13,812,938 -0.09(-1.18%)
Jul 14, 2011 7.708 7.708 7.496 7.505 11,545,886 -0.17(-2.18%)
Jul 13, 2011 7.752 7.778 7.602 7.672 17,245,198 +0.08(+1.05%)
Jul 12, 2011 7.910 7.955 7.549 7.593 34,233,368 -0.34(-4.33%)
Jul 11, 2011 8.122 8.166 7.919 7.937 11,658,039 -0.31(-3.74%)
Jul 08, 2011 8.104 8.281 8.087 8.246 10,897,384 -0.05(-0.64%)
Jul 07, 2011 8.104 8.298 7.981 8.298 14,292,808 +0.25(+3.07%)
Jul 06, 2011 8.043 8.113 7.946 8.052 16,783,594 +0.01(+0.11%)
Jul 05, 2011 8.263 8.298 8.034 8.043 12,467,882 -0.15(-1.83%)
Jul 01, 2011 8.149 8.272 8.087 8.193 16,342,776 +0.11(+1.31%)
Jun 30, 2011 8.175 8.254 8.078 8.087 23,362,962 -0.03(-0.33%)
Jun 29, 2011 8.237 8.325 8.069 8.113 16,826,068 -0.17(-2.02%)
Jun 28, 2011 8.528 8.598 8.223 8.281 14,333,271 -0.24(-2.79%)
Jun 27, 2011 8.387 8.554 8.228 8.519 11,718,132 +0.20(+2.44%)
Jun 24, 2011 8.501 8.510 8.157 8.316 24,300,472 -0.45(-5.13%)
Jun 23, 2011 8.704 8.933 8.563 8.766 22,963,746 +0.31(+3.65%)
Jun 22, 2011 8.625 8.757 8.457 8.457 11,065,873 -0.19(-2.24%)
Jun 21, 2011 8.537 8.731 8.431 8.651 12,026,463 +0.11(+1.24%)
Jun 20, 2011 8.537 8.594 8.492 8.545 9,247,181 +0.10(+1.15%)
Jun 17, 2011 8.431 8.589 8.360 8.448 10,690,010 +0.16(+1.91%)
Jun 16, 2011 8.228 8.448 8.166 8.290 11,095,818 +0.06(+0.75%)
Jun 15, 2011 8.298 8.343 8.025 8.228 17,419,092 -0.15(-1.79%)
Jun 14, 2011 8.290 8.448 8.272 8.378 15,740,106 +0.21(+2.59%)
Jun 13, 2011 8.254 8.414 8.144 8.166 8,305,944 +0.04(+0.43%)
Jun 10, 2011 8.157 8.281 8.104 8.131 10,310,444 +0.04(+0.44%)
Jun 09, 2011 8.104 8.290 8.034 8.096 12,074,623 +0.04(+0.44%)
Jun 08, 2011 8.166 8.465 8.043 8.060 13,538,147 -0.11(-1.30%)
Jun 07, 2011 8.329 8.404 8.104 8.166 14,068,699 -0.06(-0.75%)
Jun 06, 2011 8.413 8.484 8.157 8.228 16,573,688 -0.26(-3.01%)
Jun 03, 2011 8.404 8.625 8.387 8.484 15,544,196 -1.30(-13.26%)
May 24, 2011 9.877 9.930 9.630 9.780 13,300,864 -0.12(-1.25%)
May 23, 2011 10.00 10.17 9.895 9.903 12,995,071 -0.25(-2.43%)
May 20, 2011 9.939 10.23 9.833 10.15 18,948,048 +0.11(+1.14%)
May 19, 2011 9.692 10.14 9.560 10.04 21,775,270 +0.40(+4.12%)
May 18, 2011 9.674 9.692 9.427 9.639 16,119,273 -0.07(-0.73%)
May 17, 2011 9.612 9.877 9.612 9.709 13,608,098 +0.01(+0.09%)
May 16, 2011 9.489 9.806 9.463 9.701 13,890,706 +0.31(+3.29%)
May 13, 2011 9.507 9.551 9.295 9.392 9,618,386 -0.19(-2.02%)
May 12, 2011 9.806 9.851 9.471 9.586 10,649,003 -0.17(-1.72%)
May 11, 2011 9.533 9.789 9.374 9.754 16,343,898 +0.23(+2.41%)
May 10, 2011 9.639 9.771 9.489 9.524 12,645,650 -0.01(-0.09%)
May 09, 2011 9.560 9.815 9.507 9.533 11,141,387 -0.35(-3.57%)
May 06, 2011 9.974 10.01 9.568 9.886 20,241,488 -0.01(-0.09%)
May 05, 2011 9.313 10.10 9.304 9.895 31,429,274 +0.66(+7.16%)
May 04, 2011 9.286 9.445 8.995 9.233 16,873,650 -0.04(-0.48%)
May 03, 2011 9.083 9.366 9.083 9.277 13,947,739 +0.05(+0.57%)
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.