Skip to main content

Delta Air Lines (NY: DAL )

29.49 +0.99 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 8.750 8.830 8.650 8.650 11,405,268 +0.10(+1.17%)
Aug 30, 2012 8.630 8.650 8.510 8.550 13,066,375 -0.06(-0.70%)
Aug 29, 2012 8.730 8.750 8.455 8.610 15,102,079 -0.45(-4.97%)
Aug 27, 2012 9.140 9.210 9.050 9.060 6,968,174 -0.05(-0.55%)
Aug 24, 2012 9.200 9.220 9.090 9.110 7,277,172 -0.04(-0.44%)
Aug 23, 2012 9.500 9.570 9.070 9.150 11,851,996 -0.38(-3.99%)
Aug 22, 2012 9.640 9.700 9.385 9.530 10,371,356 -0.18(-1.85%)
Aug 21, 2012 9.530 9.930 9.480 9.710 24,099,816 +0.25(+2.64%)
Aug 20, 2012 9.100 9.500 9.100 9.460 14,686,444 +0.33(+3.61%)
Aug 17, 2012 9.130 9.180 9.040 9.130 12,886,092 +0.10(+1.11%)
Aug 16, 2012 9.270 9.330 9.020 9.030 9,995,294 -0.23(-2.48%)
Aug 15, 2012 9.220 9.300 9.170 9.260 7,577,175 -0.02(-0.22%)
Aug 14, 2012 9.260 9.470 9.210 9.280 10,919,514 +0.02(+0.22%)
Aug 13, 2012 9.060 9.280 8.990 9.260 8,650,215 +0.20(+2.21%)
Aug 10, 2012 9.110 9.190 8.970 9.060 7,633,271 -0.01(-0.11%)
Aug 09, 2012 9.350 9.380 9.040 9.070 13,486,901 -0.32(-3.41%)
Aug 08, 2012 9.370 9.560 9.250 9.390 12,932,001 +0.07(+0.75%)
Aug 07, 2012 9.350 9.440 9.220 9.320 12,499,215 -0.05(-0.53%)
Aug 06, 2012 9.310 9.430 9.260 9.370 8,103,946 +0.08(+0.86%)
Aug 03, 2012 9.300 9.400 9.170 9.290 7,073,999 +0.06(+0.65%)
Aug 02, 2012 9.380 9.470 9.140 9.230 14,795,681 -0.25(-2.64%)
Aug 01, 2012 9.490 9.480 9.480 9.480 15,042,385 -0.17(-1.76%)
Jul 31, 2012 9.470 9.770 9.360 9.650 18,128,912 +0.18(+1.90%)
Jul 30, 2012 9.400 9.570 9.220 9.470 17,242,540 +0.05(+0.53%)
Jul 27, 2012 9.470 9.550 9.280 9.420 14,926,031 +0.01(+0.11%)
Jul 26, 2012 9.580 9.580 9.200 9.410 19,559,924 -0.06(-0.63%)
Jul 25, 2012 9.630 9.825 9.080 9.470 24,152,344 +0.14(+1.50%)
Jul 24, 2012 9.720 9.800 9.210 9.330 14,537,637 -0.33(-3.42%)
Jul 23, 2012 9.840 9.860 9.550 9.660 12,583,660 -0.28(-2.82%)
Jul 20, 2012 9.980 10.17 9.845 9.940 12,055,081 -0.06(-0.60%)
Jul 19, 2012 10.39 10.48 9.940 10.00 15,720,031 -0.23(-2.25%)
Jul 18, 2012 10.82 10.86 10.17 10.23 19,708,290 -0.57(-5.28%)
Jul 17, 2012 11.10 11.10 10.72 10.80 10,406,775 -0.17(-1.55%)
Jul 16, 2012 10.86 11.11 10.75 10.97 7,189,762 +0.15(+1.39%)
Jul 13, 2012 10.76 10.88 10.70 10.82 5,305,902 +0.07(+0.65%)
Jul 12, 2012 10.73 10.99 10.68 10.75 9,789,869 -0.34(-3.07%)
Jul 11, 2012 10.74 11.15 10.72 11.09 11,355,568 +0.37(+3.45%)
Jul 10, 2012 10.90 10.96 10.50 10.72 13,815,464 -0.19(-1.74%)
Jul 09, 2012 11.07 11.12 10.77 10.91 7,082,114 -0.09(-0.82%)
Jul 06, 2012 10.63 11.06 10.57 11.00 9,499,268 +0.37(+3.48%)
Jul 05, 2012 10.71 10.79 10.54 10.63 8,503,971 -0.13(-1.21%)
Jul 03, 2012 11.05 11.05 10.70 10.76 6,082,581 -0.36(-3.24%)
Jul 02, 2012 10.95 11.25 10.95 11.12 7,966,394 +0.17(+1.55%)
Jun 29, 2012 11.21 11.27 10.92 10.95 11,398,396 -0.21(-1.88%)
Jun 28, 2012 11.10 11.18 10.72 11.16 9,647,456 +0.09(+0.81%)
Jun 27, 2012 11.10 11.38 10.82 11.07 12,157,392 -0.07(-0.63%)
Jun 26, 2012 10.47 11.23 10.41 11.14 21,807,096 +0.62(+5.89%)
Jun 25, 2012 11.00 11.04 10.43 10.52 12,840,451 -0.52(-4.71%)
Jun 22, 2012 11.18 11.32 10.97 11.04 8,439,196 -0.19(-1.69%)
Jun 21, 2012 11.21 11.33 10.98 11.23 17,544,258 +0.02(+0.18%)
Jun 20, 2012 10.84 11.21 10.72 11.21 13,200,199 +0.30(+2.75%)
Jun 19, 2012 10.60 10.96 10.58 10.91 8,012,618 +0.28(+2.63%)
Jun 18, 2012 10.25 10.63 10.16 10.63 9,468,476 +0.37(+3.61%)
Jun 15, 2012 10.37 10.47 10.07 10.26 8,166,725 -0.19(-1.82%)
Jun 14, 2012 10.30 10.70 10.26 10.45 8,616,512 +0.16(+1.55%)
Jun 13, 2012 10.16 10.55 10.00 10.29 16,726,389 +0.25(+2.49%)
Jun 12, 2012 10.24 10.44 10.00 10.04 12,803,308 -0.13(-1.28%)
Jun 11, 2012 10.58 10.59 10.15 10.17 11,489,683 -0.21(-2.02%)
Jun 08, 2012 10.06 10.51 9.890 10.38 20,034,830 +0.10(+0.97%)
Jun 07, 2012 10.68 10.87 10.28 10.28 15,796,216 -0.33(-3.11%)
Jun 06, 2012 10.70 10.79 10.45 10.61 14,791,710 +0.03(+0.28%)
Jun 05, 2012 10.35 10.63 10.34 10.58 11,215,318 +0.40(+3.93%)
Jun 04, 2012 11.37 11.38 10.11 10.18 29,678,012 -1.33(-11.56%)
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.