Skip to main content

Delta Air Lines (NY: DAL )

47.40 +0.09 (+0.19%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 8.404 8.656 8.378 8.492 9,437,887 -0.01(-0.10%)
Oct 26, 2012 8.554 8.501 8.501 8.501 10,725,217 +0.00(+0.00%)
Oct 25, 2012 8.863 8.907 8.422 8.501 13,159,729 -0.35(-3.98%)
Oct 24, 2012 8.889 9.067 8.651 8.854 16,022,246 -0.10(-1.08%)
Oct 23, 2012 8.942 9.039 8.739 8.951 13,070,010 +0.13(+1.50%)
Oct 19, 2012 8.977 9.004 8.775 8.819 8,145,231 -0.19(-2.06%)
Oct 18, 2012 8.995 9.171 8.995 9.004 10,009,983 +0.02(+0.20%)
Oct 17, 2012 8.792 9.083 8.757 8.986 10,909,942 +0.18(+2.00%)
Oct 16, 2012 8.898 8.951 8.757 8.810 12,504,883 -0.11(-1.19%)
Oct 15, 2012 8.889 8.995 8.828 8.916 8,118,850 +0.08(+0.90%)
Oct 12, 2012 8.678 8.916 8.616 8.836 12,912,245 +0.24(+2.77%)
Oct 11, 2012 8.713 8.731 8.567 8.598 8,796,297 -0.08(-0.91%)
Oct 10, 2012 8.731 8.792 8.598 8.678 9,230,531 -0.04(-0.51%)
Oct 09, 2012 8.942 8.982 8.678 8.722 10,277,396 -0.21(-2.37%)
Oct 08, 2012 9.066 9.251 8.898 8.933 7,975,725 -0.13(-1.46%)
Oct 05, 2012 9.039 9.242 8.933 9.066 8,073,856 +0.12(+1.38%)
Oct 04, 2012 9.004 9.004 8.731 8.942 12,489,947 -0.02(-0.20%)
Oct 03, 2012 8.704 9.057 8.598 8.960 19,411,726 +0.34(+3.99%)
Oct 02, 2012 8.290 8.642 8.246 8.616 17,491,462 +0.26(+3.17%)
Oct 01, 2012 8.043 8.514 8.034 8.351 17,104,156 +0.27(+3.38%)
Sep 28, 2012 8.060 8.113 7.972 8.078 7,957,435 -0.06(-0.76%)
Sep 27, 2012 8.060 8.201 7.972 8.140 9,629,841 +0.06(+0.76%)
Sep 26, 2012 7.902 8.122 7.893 8.078 6,146,909 +0.12(+1.55%)
Sep 25, 2012 8.052 8.113 7.937 7.955 15,674,119 -0.10(-1.20%)
Sep 24, 2012 7.955 8.157 7.840 8.052 9,287,646 +0.06(+0.72%)
Sep 21, 2012 8.096 8.157 7.972 7.994 11,853,860 -0.07(-0.93%)
Sep 20, 2012 8.184 8.228 8.043 8.069 8,369,636 -0.19(-2.35%)
Sep 19, 2012 8.043 8.307 8.007 8.263 21,721,230 +0.36(+4.58%)
Sep 18, 2012 8.078 8.184 7.884 7.902 14,085,055 -0.24(-2.93%)
Sep 17, 2012 8.157 8.219 7.972 8.140 12,751,556 -0.04(-0.43%)
Sep 14, 2012 8.316 8.334 8.140 8.175 10,830,231 -0.16(-1.90%)
Sep 13, 2012 8.360 8.395 8.210 8.334 8,542,328 -0.04(-0.53%)
Sep 12, 2012 8.184 8.422 8.175 8.378 11,617,138 +0.19(+2.37%)
Sep 11, 2012 8.201 8.351 8.122 8.184 7,042,305 -0.09(-1.07%)
Sep 10, 2012 8.184 8.554 8.166 8.272 11,873,159 +0.09(+1.08%)
Sep 07, 2012 8.166 8.369 8.113 8.184 15,428,838 +0.07(+0.87%)
Sep 06, 2012 7.884 8.210 7.866 8.113 16,003,496 +0.28(+3.60%)
Sep 05, 2012 7.602 7.910 7.584 7.831 14,445,371 +0.28(+3.74%)
Sep 04, 2012 7.637 7.672 7.425 7.549 13,631,246 -0.08(-1.04%)
Aug 31, 2012 7.716 7.787 7.628 7.628 12,932,977 +0.09(+1.17%)
Aug 30, 2012 7.611 7.628 7.505 7.540 14,816,585 -0.05(-0.70%)
Aug 29, 2012 7.699 7.716 7.456 7.593 17,124,968 -0.40(-4.97%)
Aug 27, 2012 8.060 8.122 7.981 7.990 7,901,544 -0.04(-0.55%)
Aug 24, 2012 8.113 8.131 8.016 8.034 8,251,932 -0.04(-0.44%)
Aug 23, 2012 8.378 8.440 7.999 8.069 13,439,543 -0.34(-3.99%)
Aug 22, 2012 8.501 8.554 8.276 8.404 11,760,575 -0.16(-1.85%)
Aug 21, 2012 8.404 8.757 8.360 8.563 27,327,930 +0.22(+2.64%)
Aug 20, 2012 8.025 8.378 8.025 8.343 16,653,659 +0.29(+3.61%)
Aug 17, 2012 8.052 8.096 7.972 8.052 14,612,154 +0.09(+1.11%)
Aug 16, 2012 8.175 8.228 7.955 7.963 11,334,140 -0.20(-2.48%)
Aug 15, 2012 8.131 8.201 8.087 8.166 8,592,120 -0.02(-0.22%)
Aug 14, 2012 8.166 8.351 8.122 8.184 12,382,157 +0.02(+0.22%)
Aug 13, 2012 7.990 8.184 7.928 8.166 9,808,891 +0.18(+2.21%)
Aug 10, 2012 8.034 8.104 7.910 7.990 8,655,730 -0.01(-0.11%)
Aug 09, 2012 8.246 8.272 7.972 7.999 15,293,440 -0.28(-3.41%)
Aug 08, 2012 8.263 8.431 8.157 8.281 14,664,212 +0.06(+0.75%)
Aug 07, 2012 8.246 8.325 8.131 8.219 14,173,456 -0.04(-0.53%)
Aug 06, 2012 8.210 8.316 8.166 8.263 9,189,451 +0.07(+0.86%)
Aug 03, 2012 8.201 8.290 8.087 8.193 8,021,544 +0.05(+0.65%)
Aug 02, 2012 8.272 8.351 8.060 8.140 16,777,528 -0.22(-2.64%)
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.