Skip to main content

Delta Air Lines (NY: DAL )

35.71 +0.33 (+0.93%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 6.858 6.938 6.636 6.689 15,951,313 -0.07(-1.05%)
Aug 30, 2011 6.618 6.884 6.556 6.760 10,748,024 +0.10(+1.47%)
Aug 29, 2011 6.387 6.671 6.387 6.662 10,865,900 +0.34(+5.34%)
Aug 26, 2011 5.969 6.351 5.952 6.325 14,974,261 +0.26(+4.25%)
Aug 25, 2011 6.307 6.476 5.961 6.067 27,626,078 -0.37(-5.79%)
Aug 24, 2011 6.396 6.511 6.271 6.440 11,828,823 -0.01(-0.14%)
Aug 23, 2011 6.485 6.507 6.263 6.449 15,283,724 +0.04(+0.55%)
Aug 22, 2011 6.680 6.796 6.370 6.414 23,853,224 +0.01(+0.14%)
Aug 19, 2011 6.431 6.876 6.374 6.405 14,920,166 -0.16(-2.44%)
Aug 18, 2011 6.636 6.653 6.405 6.565 18,227,962 -0.36(-5.26%)
Aug 17, 2011 6.787 6.964 6.698 6.929 16,074,924 +0.12(+1.83%)
Aug 16, 2011 6.458 7.027 6.414 6.804 26,741,038 +0.30(+4.64%)
Aug 15, 2011 6.263 6.582 6.227 6.502 15,123,619 +0.31(+5.02%)
Aug 12, 2011 6.351 6.440 6.103 6.192 12,756,220 +0.00(+0.00%)
Aug 11, 2011 6.023 6.263 5.907 6.192 14,234,606 +0.26(+4.34%)
Aug 10, 2011 6.076 6.120 5.863 5.934 15,919,060 -0.36(-5.65%)
Aug 09, 2011 5.721 6.316 5.863 6.289 20,831,290 +0.41(+6.95%)
Aug 08, 2011 5.721 6.129 5.694 5.881 29,252,802 -0.31(-5.02%)
Aug 05, 2011 6.467 6.467 5.845 6.192 33,252,936 -0.04(-0.71%)
Aug 04, 2011 6.689 6.804 6.200 6.236 25,125,006 -0.47(-7.02%)
Aug 03, 2011 6.698 6.742 6.298 6.707 37,099,336 +0.11(+1.62%)
Aug 02, 2011 6.973 6.973 6.573 6.600 20,133,134 -0.33(-4.74%)
Aug 01, 2011 7.284 7.320 6.813 6.929 16,176,819 -0.08(-1.14%)
Jul 29, 2011 6.689 7.053 6.591 7.009 15,132,201 +0.23(+3.41%)
Jul 28, 2011 6.867 6.947 6.716 6.778 18,811,088 +0.02(+0.26%)
Jul 27, 2011 6.938 7.009 6.467 6.760 46,640,864 -0.36(-5.11%)
Jul 26, 2011 7.009 7.240 6.973 7.124 24,887,762 +0.14(+2.04%)
Jul 25, 2011 7.151 7.186 6.911 6.982 20,185,134 -0.21(-2.96%)
Jul 22, 2011 7.213 7.222 7.160 7.195 9,034,844 -0.06(-0.86%)
Jul 21, 2011 7.346 7.373 7.124 7.257 11,257,636 +0.03(+0.37%)
Jul 20, 2011 7.417 7.444 7.178 7.231 6,763,129 -0.11(-1.45%)
Jul 19, 2011 7.231 7.364 7.035 7.337 19,549,766 +0.18(+2.48%)
Jul 18, 2011 7.355 7.453 7.018 7.160 27,790,288 -0.31(-4.16%)
Jul 15, 2011 7.693 7.702 7.382 7.471 13,712,884 -0.09(-1.18%)
Jul 14, 2011 7.764 7.764 7.551 7.560 11,462,253 -0.17(-2.18%)
Jul 13, 2011 7.808 7.835 7.657 7.728 17,120,282 +0.08(+1.05%)
Jul 12, 2011 7.968 8.013 7.604 7.648 33,985,400 -0.35(-4.33%)
Jul 11, 2011 8.181 8.226 7.977 7.995 11,573,593 -0.31(-3.74%)
Jul 08, 2011 8.164 8.341 8.146 8.306 10,818,449 -0.05(-0.64%)
Jul 07, 2011 8.164 8.359 8.039 8.359 14,189,278 +0.25(+3.07%)
Jul 06, 2011 8.101 8.172 8.004 8.110 16,662,022 +0.01(+0.11%)
Jul 05, 2011 8.323 8.359 8.092 8.101 12,377,570 -0.15(-1.83%)
Jul 01, 2011 8.208 8.332 8.146 8.252 16,224,396 +0.11(+1.31%)
Jun 30, 2011 8.235 8.315 8.137 8.146 23,193,732 -0.03(-0.33%)
Jun 29, 2011 8.297 8.386 8.128 8.172 16,704,187 -0.17(-2.02%)
Jun 28, 2011 8.590 8.661 8.283 8.341 14,229,447 -0.24(-2.79%)
Jun 27, 2011 8.448 8.617 8.288 8.581 11,633,252 +0.20(+2.44%)
Jun 24, 2011 8.563 8.572 8.217 8.377 24,124,450 -0.45(-5.13%)
Jun 23, 2011 8.768 8.999 8.625 8.830 22,797,408 +0.31(+3.65%)
Jun 22, 2011 8.688 8.821 8.519 8.519 10,985,717 -0.20(-2.24%)
Jun 21, 2011 8.599 8.794 8.492 8.714 11,939,349 +0.11(+1.24%)
Jun 20, 2011 8.599 8.657 8.554 8.608 9,180,199 +0.10(+1.15%)
Jun 17, 2011 8.492 8.652 8.421 8.510 10,612,577 +0.16(+1.91%)
Jun 16, 2011 8.288 8.510 8.226 8.350 11,015,446 +0.06(+0.75%)
Jun 15, 2011 8.359 8.403 8.084 8.288 17,292,916 -0.15(-1.79%)
Jun 14, 2011 8.350 8.510 8.332 8.439 15,626,092 +0.21(+2.59%)
Jun 13, 2011 8.315 8.476 8.204 8.226 8,245,780 +0.04(+0.43%)
Jun 10, 2011 8.217 8.341 8.164 8.190 10,235,760 +0.04(+0.44%)
Jun 09, 2011 8.164 8.350 8.092 8.155 11,987,160 +0.04(+0.44%)
Jun 08, 2011 8.226 8.526 8.101 8.119 13,440,083 -0.11(-1.30%)
Jun 07, 2011 8.390 8.465 8.164 8.226 13,966,792 -0.06(-0.75%)
Jun 06, 2011 8.474 8.546 8.217 8.288 16,453,636 -0.26(-3.01%)
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.