Skip to main content

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 10.39 10.74 10.18 10.61 23,762,014 +0.31(+2.98%)
May 30, 2012 10.26 10.52 10.20 10.31 15,738,082 -0.04(-0.42%)
May 29, 2012 10.08 10.38 9.971 10.35 21,301,910 +0.38(+3.78%)
May 25, 2012 9.920 10.13 9.841 9.972 13,223,195 +0.09(+0.89%)
May 24, 2012 9.560 10.12 9.543 9.885 22,095,412 +0.46(+4.93%)
May 23, 2012 9.227 9.429 8.990 9.420 10,396,766 +0.18(+1.90%)
May 22, 2012 9.367 9.472 9.183 9.244 14,662,653 -0.04(-0.38%)
May 21, 2012 8.902 9.315 8.902 9.279 16,164,407 +0.39(+4.34%)
May 18, 2012 9.148 9.157 8.797 8.894 21,658,416 -0.24(-2.59%)
May 17, 2012 9.946 9.955 9.051 9.130 23,649,480 -0.86(-8.60%)
May 16, 2012 9.850 10.10 9.850 9.990 10,799,396 +0.19(+1.97%)
May 15, 2012 9.999 10.04 9.736 9.797 11,054,304 -0.23(-2.27%)
May 14, 2012 9.981 10.16 9.920 10.03 18,137,174 +0.05(+0.53%)
May 11, 2012 9.622 10.02 9.604 9.972 8,937,584 +0.30(+3.08%)
May 10, 2012 9.648 9.779 9.604 9.674 10,116,400 +0.11(+1.10%)
May 09, 2012 9.709 9.727 9.508 9.569 13,268,200 -0.23(-2.33%)
May 08, 2012 9.736 9.850 9.639 9.797 13,405,707 +0.00(+0.00%)
May 07, 2012 9.648 9.867 9.604 9.797 13,308,790 +0.15(+1.55%)
May 04, 2012 9.692 9.823 9.560 9.648 17,318,862 +0.04(+0.37%)
May 03, 2012 9.481 9.762 9.481 9.613 9,664,076 +0.08(+0.83%)
May 02, 2012 9.622 9.683 9.437 9.534 8,787,411 -0.16(-1.63%)
May 01, 2012 9.771 9.946 9.630 9.692 15,650,496 +0.08(+0.82%)
Apr 30, 2012 9.446 9.753 9.402 9.613 15,004,689 +0.12(+1.29%)
Apr 27, 2012 9.113 9.516 9.034 9.490 11,374,542 +0.37(+4.04%)
Apr 26, 2012 9.227 9.332 8.990 9.122 9,468,038 -0.07(-0.76%)
Apr 25, 2012 9.174 9.402 8.990 9.192 13,942,176 +0.00(+0.00%)
Apr 24, 2012 9.122 9.315 9.113 9.192 11,153,281 +0.08(+0.87%)
Apr 23, 2012 9.236 9.314 9.034 9.113 10,961,032 -0.32(-3.35%)
Apr 20, 2012 9.516 9.595 9.262 9.429 13,907,069 -0.06(-0.65%)
Apr 19, 2012 9.262 9.674 9.104 9.490 25,835,970 +0.25(+2.75%)
Apr 18, 2012 9.139 9.306 9.113 9.236 11,606,886 +0.08(+0.86%)
Apr 17, 2012 9.078 9.192 8.937 9.157 14,006,880 +0.17(+1.85%)
Apr 16, 2012 8.902 9.174 8.841 8.990 17,282,162 +0.11(+1.18%)
Apr 13, 2012 8.955 8.999 8.841 8.885 7,989,097 -0.11(-1.27%)
Apr 12, 2012 8.753 9.201 8.753 8.999 12,331,387 +0.31(+3.53%)
Apr 11, 2012 8.718 8.841 8.626 8.692 7,890,635 +0.09(+1.02%)
Apr 10, 2012 8.999 9.087 8.573 8.604 10,948,737 -0.42(-4.66%)
Apr 09, 2012 9.034 9.122 8.902 9.025 6,616,162 -0.07(-0.77%)
Apr 05, 2012 9.122 9.332 9.025 9.095 9,641,417 -0.10(-1.05%)
Apr 04, 2012 8.990 9.315 8.946 9.192 14,074,422 +0.14(+1.55%)
Apr 03, 2012 8.841 9.279 8.832 9.051 19,068,556 +0.27(+3.10%)
Apr 02, 2012 8.666 8.841 8.595 8.780 12,030,447 +0.08(+0.96%)
Mar 30, 2012 8.788 8.788 8.534 8.696 13,515,363 -0.14(-1.54%)
Mar 29, 2012 8.780 8.867 8.560 8.832 13,100,781 +0.06(+0.70%)
Mar 28, 2012 8.657 9.016 8.648 8.771 19,697,844 +0.17(+1.94%)
Mar 27, 2012 8.639 8.701 8.525 8.604 9,700,882 -0.06(-0.71%)
Mar 26, 2012 8.490 8.683 8.359 8.666 11,483,119 +0.23(+2.70%)
Mar 23, 2012 8.341 8.499 8.288 8.438 10,545,960 +0.08(+0.94%)
Mar 22, 2012 8.534 8.736 8.297 8.359 17,086,980 -0.18(-2.16%)
Mar 21, 2012 8.402 8.709 8.288 8.543 23,970,216 +0.18(+2.20%)
Mar 20, 2012 8.359 8.446 8.166 8.359 11,266,667 +0.19(+2.36%)
Mar 19, 2012 8.113 8.253 8.043 8.166 11,193,391 +0.09(+1.09%)
Mar 16, 2012 8.473 8.499 8.078 8.078 16,802,376 -0.37(-4.36%)
Mar 15, 2012 8.148 8.622 8.113 8.446 25,622,380 +0.29(+3.55%)
Mar 14, 2012 8.157 8.166 7.955 8.157 14,457,836 -0.01(-0.11%)
Mar 13, 2012 8.227 8.245 8.012 8.166 18,692,250 +0.11(+1.31%)
Mar 12, 2012 8.245 8.359 8.056 8.060 12,810,290 -0.16(-1.92%)
Mar 09, 2012 8.420 8.420 8.192 8.218 11,578,018 -0.09(-1.06%)
Mar 08, 2012 8.166 8.385 8.104 8.306 11,503,522 +0.09(+1.07%)
Mar 07, 2012 8.236 8.420 8.192 8.218 7,979,317 +0.01(+0.11%)
Mar 06, 2012 8.359 8.613 8.148 8.209 11,583,818 -0.27(-3.21%)
Mar 05, 2012 8.516 8.552 8.297 8.481 13,648,919 -0.09(-1.02%)
Mar 02, 2012 8.481 8.850 8.438 8.569 17,352,990 +0.11(+1.35%)
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.