Skip to main content

Delta Air Lines (NY: DAL )

47.97 +0.66 (+1.40%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2011 9.233 9.260 9.207 9.224 15,490,857 +0.07(+0.77%)
Apr 29, 2011 8.748 9.436 8.704 9.154 25,676,620 +0.27(+3.08%)
Apr 28, 2011 8.854 8.933 8.651 8.880 14,392,806 +0.02(+0.20%)
Apr 27, 2011 8.651 8.986 8.642 8.863 22,840,038 +0.05(+0.60%)
Apr 26, 2011 8.175 8.872 8.122 8.810 48,430,380 +0.87(+11.00%)
Apr 25, 2011 8.052 8.149 7.937 7.937 14,497,530 -0.04(-0.55%)
Apr 21, 2011 7.955 8.096 7.937 7.981 10,893,258 -0.02(-0.22%)
Apr 20, 2011 8.043 8.104 7.858 7.999 24,707,536 -0.05(-0.66%)
Apr 19, 2011 8.104 8.149 7.959 8.052 12,167,764 -0.01(-0.11%)
Apr 18, 2011 8.175 8.307 7.946 8.060 26,295,086 -0.10(-1.19%)
Apr 15, 2011 8.237 8.334 8.047 8.157 17,866,708 -0.09(-1.07%)
Apr 14, 2011 8.431 8.475 8.131 8.246 12,288,601 -0.20(-2.40%)
Apr 13, 2011 8.739 8.810 8.387 8.448 18,325,306 -0.25(-2.84%)
Apr 12, 2011 8.272 8.933 8.272 8.695 47,545,892 +0.38(+4.56%)
Apr 11, 2011 7.937 8.395 7.928 8.316 28,221,428 +0.34(+4.31%)
Apr 08, 2011 8.263 8.272 7.875 7.972 26,249,586 -0.33(-3.93%)
Apr 07, 2011 8.457 8.475 8.228 8.298 15,259,212 -0.16(-1.88%)
Apr 06, 2011 8.634 8.634 8.210 8.457 23,810,138 -0.10(-1.13%)
Apr 05, 2011 8.634 8.660 8.545 8.554 15,671,919 -0.11(-1.32%)
Apr 04, 2011 8.634 8.713 8.554 8.669 9,878,535 +0.01(+0.10%)
Apr 01, 2011 8.722 8.766 8.616 8.660 10,416,555 +0.02(+0.20%)
Mar 31, 2011 8.678 8.801 8.563 8.642 13,033,337 -0.12(-1.41%)
Mar 30, 2011 8.695 8.872 8.651 8.766 18,905,196 +0.13(+1.53%)
Mar 29, 2011 8.783 8.819 8.598 8.634 14,891,800 -0.11(-1.21%)
Mar 28, 2011 8.783 8.836 8.669 8.739 16,506,121 +0.10(+1.12%)
Mar 25, 2011 8.889 8.942 8.642 8.642 22,095,422 -0.19(-2.10%)
Mar 24, 2011 8.748 8.889 8.695 8.828 22,925,780 +0.09(+1.01%)
Mar 23, 2011 8.757 8.903 8.581 8.739 20,742,452 -0.08(-0.90%)
Mar 22, 2011 9.066 9.101 8.748 8.819 22,322,530 -0.15(-1.67%)
Mar 21, 2011 8.929 9.083 8.907 8.969 18,918,958 -0.06(-0.68%)
Mar 18, 2011 8.977 9.163 8.889 9.030 26,449,370 +0.34(+3.85%)
Mar 17, 2011 9.154 9.260 8.669 8.695 27,354,982 -0.30(-3.33%)
Mar 16, 2011 9.436 9.480 8.942 8.995 20,517,622 -0.43(-4.58%)
Mar 15, 2011 9.410 9.674 9.383 9.427 17,003,668 -0.25(-2.55%)
Mar 14, 2011 9.859 9.921 9.542 9.674 12,864,293 -0.23(-2.32%)
Mar 11, 2011 9.948 10.27 9.833 9.903 21,996,984 +0.04(+0.45%)
Mar 10, 2011 9.577 10.11 9.418 9.859 32,409,054 +0.26(+2.76%)
Mar 09, 2011 9.471 9.630 9.383 9.595 15,950,804 -0.17(-1.72%)
Mar 08, 2011 8.969 9.851 8.922 9.762 36,373,860 +0.86(+9.71%)
Mar 07, 2011 8.828 9.004 8.739 8.898 26,708,454 +0.16(+1.82%)
Mar 04, 2011 9.066 9.066 8.704 8.739 20,290,488 -0.31(-3.41%)
Mar 03, 2011 9.207 9.330 8.889 9.048 39,216,936 +0.10(+1.08%)
Mar 02, 2011 9.374 9.524 8.925 8.951 26,994,450 -0.41(-4.34%)
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.