Delta Air Lines (NY: DAL )

40.40 USD +0.10 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 7.530 7.940 7.420 7.890 13,442,077 +0.26(+3.41%)
Jul 28, 2011 7.730 7.820 7.560 7.630 16,710,067 +0.02(+0.26%)
Jul 27, 2011 7.810 7.890 7.280 7.610 41,431,519 -0.41(-5.11%)
Jul 26, 2011 7.890 8.150 7.850 8.020 22,108,034 +0.16(+2.04%)
Jul 25, 2011 8.050 8.090 7.780 7.860 17,930,644 -0.24(-2.96%)
Jul 22, 2011 8.120 8.130 8.060 8.100 8,025,737 -0.07(-0.86%)
Jul 21, 2011 8.270 8.300 8.020 8.170 10,000,264 +0.03(+0.37%)
Jul 20, 2011 8.350 8.380 8.081 8.140 6,007,751 -0.12(-1.45%)
Jul 19, 2011 8.140 8.290 7.920 8.260 17,366,242 +0.20(+2.48%)
Jul 18, 2011 8.280 8.390 7.900 8.060 24,686,374 -0.35(-4.16%)
Jul 15, 2011 8.660 8.670 8.310 8.410 12,181,284 -0.10(-1.18%)
Jul 14, 2011 8.740 8.740 8.500 8.510 10,182,027 -0.19(-2.18%)
Jul 13, 2011 8.790 8.820 8.620 8.700 15,208,108 +0.09(+1.05%)
Jul 12, 2011 8.970 9.020 8.560 8.610 30,189,550 -0.39(-4.33%)
Jul 11, 2011 9.210 9.260 8.980 9.000 10,280,932 -0.35(-3.74%)
Jul 08, 2011 9.190 9.390 9.170 9.350 9,610,130 -0.06(-0.64%)
Jul 07, 2011 9.190 9.410 9.050 9.410 12,604,469 +0.28(+3.07%)
Jul 06, 2011 9.120 9.200 9.010 9.130 14,801,031 +0.01(+0.11%)
Jul 05, 2011 9.370 9.410 9.110 9.120 10,995,112 -0.17(-1.83%)
Jul 01, 2011 9.240 9.380 9.170 9.290 14,412,284 +0.12(+1.31%)
Jun 30, 2011 9.270 9.360 9.160 9.170 20,603,210 -0.03(-0.33%)
Jun 29, 2011 9.340 9.440 9.150 9.200 14,838,487 -0.19(-2.02%)
Jun 28, 2011 9.670 9.750 9.325 9.390 12,640,152 -0.27(-2.80%)
Jun 27, 2011 9.510 9.700 9.330 9.660 10,333,927 +0.23(+2.44%)
Jun 24, 2011 9.640 9.650 9.250 9.430 21,429,975 -0.51(-5.13%)
Jun 23, 2011 9.870 10.13 9.710 9.940 20,251,151 +0.35(+3.65%)
Jun 22, 2011 9.780 9.930 9.590 9.590 9,758,716 -0.22(-2.24%)
Jun 21, 2011 9.680 9.900 9.560 9.810 10,605,836 +0.12(+1.24%)
Jun 20, 2011 9.680 9.745 9.630 9.690 8,154,857 +0.11(+1.15%)
Jun 17, 2011 9.560 9.740 9.480 9.580 9,427,252 +0.18(+1.91%)
Jun 16, 2011 9.330 9.580 9.260 9.400 9,785,124 +0.07(+0.75%)
Jun 15, 2011 9.410 9.460 9.100 9.330 15,361,460 -0.17(-1.79%)
Jun 14, 2011 9.400 9.580 9.380 9.500 13,880,805 +0.24(+2.59%)
Jun 13, 2011 9.360 9.541 9.235 9.260 7,324,804 +0.04(+0.43%)
Jun 10, 2011 9.250 9.390 9.190 9.220 9,092,522 +0.04(+0.44%)
Jun 09, 2011 9.190 9.400 9.110 9.180 10,648,307 +0.04(+0.44%)
Jun 08, 2011 9.260 9.598 9.120 9.140 11,938,952 -0.12(-1.30%)
Jun 07, 2011 9.445 9.529 9.190 9.260 12,406,833 -0.07(-0.75%)
Jun 06, 2011 9.540 9.620 9.250 9.330 14,615,920 -0.29(-3.01%)
Jun 03, 2011 9.530 9.780 9.510 9.620 13,708,037 -1.47(-13.26%)
May 24, 2011 11.20 11.26 10.92 11.09 11,729,698 -0.14(-1.25%)
May 23, 2011 11.34 11.53 11.22 11.23 11,460,027 -0.28(-2.43%)
May 20, 2011 11.27 11.60 11.15 11.51 16,709,808 +0.13(+1.14%)
May 19, 2011 10.99 11.50 10.84 11.38 19,203,065 +0.45(+4.12%)
May 18, 2011 10.97 10.99 10.69 10.93 14,215,183 -0.08(-0.73%)
May 17, 2011 10.90 11.20 10.90 11.01 12,000,640 +0.01(+0.09%)
May 16, 2011 10.76 11.12 10.73 11.00 12,249,865 +0.35(+3.29%)
May 13, 2011 10.78 10.83 10.54 10.65 8,482,213 -0.22(-2.02%)
May 12, 2011 11.12 11.17 10.74 10.87 9,391,089 -0.19(-1.72%)
May 11, 2011 10.81 11.10 10.63 11.06 14,413,274 +0.26(+2.41%)
May 10, 2011 10.93 11.08 10.76 10.80 11,151,882 -0.01(-0.09%)
May 09, 2011 10.84 11.13 10.78 10.81 9,825,310 -0.40(-3.57%)
May 06, 2011 11.31 11.35 10.85 11.21 17,850,461 -0.01(-0.09%)
May 05, 2011 10.56 11.45 10.55 11.22 27,716,689 +0.75(+7.16%)
May 04, 2011 10.53 10.71 10.20 10.47 14,880,449 -0.05(-0.48%)
May 03, 2011 10.30 10.62 10.30 10.52 12,300,161 +0.06(+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.