Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.