Skip to main content

Delta Air Lines (NY: DAL )

47.80 +0.48 (+1.03%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 12.14 12.28 12.09 12.25 7,931,426 +0.04(+0.36%)
Jan 30, 2013 12.10 12.28 12.06 12.21 9,262,578 +0.14(+1.17%)
Jan 29, 2013 12.25 12.28 12.00 12.06 18,282,818 -0.23(-1.87%)
Jan 28, 2013 12.49 12.52 12.26 12.29 10,878,784 -0.20(-1.62%)
Jan 25, 2013 12.29 12.51 12.19 12.50 12,185,946 +0.21(+1.72%)
Jan 24, 2013 12.20 12.50 12.09 12.28 16,531,664 +0.13(+1.09%)
Jan 23, 2013 12.39 12.48 12.12 12.15 23,630,318 -0.20(-1.64%)
Jan 22, 2013 12.03 12.48 11.87 12.36 19,071,948 +0.35(+2.94%)
Jan 18, 2013 12.21 12.27 11.99 12.00 12,855,667 -0.19(-1.59%)
Jan 17, 2013 12.30 12.35 12.10 12.20 11,238,520 -0.08(-0.65%)
Jan 16, 2013 11.95 12.44 11.92 12.28 22,773,020 +0.26(+2.13%)
Jan 15, 2013 11.68 12.12 11.65 12.02 19,323,588 +0.17(+1.41%)
Jan 14, 2013 11.73 11.90 11.61 11.85 9,067,358 +0.08(+0.67%)
Jan 11, 2013 11.76 11.83 11.54 11.77 16,911,430 +0.04(+0.38%)
Jan 10, 2013 11.86 12.04 11.61 11.73 31,435,226 +0.17(+1.45%)
Jan 09, 2013 11.46 11.61 11.37 11.56 11,624,426 +0.11(+1.00%)
Jan 08, 2013 11.51 11.69 11.35 11.45 18,879,406 -0.01(-0.08%)
Jan 07, 2013 11.59 11.80 11.37 11.46 26,236,236 +0.01(+0.08%)
Jan 04, 2013 11.08 11.53 11.07 11.45 19,425,920 +0.35(+3.18%)
Jan 03, 2013 10.71 11.12 10.69 11.09 18,451,986 +0.31(+2.86%)
Jan 02, 2013 10.63 10.83 10.56 10.79 12,052,106 +0.32(+3.03%)
Dec 31, 2012 10.20 10.63 10.19 10.47 13,218,944 +0.33(+3.22%)
Dec 28, 2012 10.18 10.30 10.11 10.14 7,865,798 -0.06(-0.60%)
Dec 27, 2012 10.24 10.37 10.08 10.20 7,227,285 -0.07(-0.69%)
Dec 26, 2012 10.30 10.49 10.26 10.27 6,627,521 -0.11(-1.10%)
Dec 24, 2012 10.41 10.56 10.27 10.39 4,670,395 -0.07(-0.67%)
Dec 21, 2012 10.35 10.50 10.30 10.46 14,264,059 -0.07(-0.67%)
Dec 20, 2012 10.41 10.56 10.27 10.53 15,128,812 +0.10(+0.93%)
Dec 19, 2012 10.18 10.53 10.13 10.43 28,687,578 +0.26(+2.60%)
Dec 18, 2012 9.930 10.24 9.877 10.17 16,496,944 +0.26(+2.67%)
Dec 17, 2012 10.12 10.36 9.842 9.903 22,165,302 +0.01(+0.09%)
Dec 14, 2012 9.939 10.08 9.806 9.895 13,615,390 -0.06(-0.62%)
Dec 13, 2012 9.586 9.965 9.524 9.956 22,951,862 +0.50(+5.32%)
Dec 12, 2012 9.366 9.789 9.233 9.454 22,145,756 +0.05(+0.56%)
Dec 11, 2012 9.048 9.648 8.986 9.401 32,173,554 +0.46(+5.13%)
Dec 10, 2012 8.916 8.995 8.775 8.942 9,929,620 +0.03(+0.30%)
Dec 07, 2012 8.775 9.030 8.713 8.916 11,615,271 +0.08(+0.90%)
Dec 06, 2012 8.607 8.845 8.581 8.836 13,073,920 +0.27(+3.19%)
Dec 05, 2012 8.651 8.660 8.431 8.563 11,233,526 -0.02(-0.21%)
Dec 04, 2012 8.695 8.783 8.378 8.581 11,258,846 -0.24(-2.70%)
Nov 30, 2012 8.801 8.863 8.686 8.819 11,048,476 -0.04(-0.50%)
Nov 29, 2012 8.880 8.925 8.695 8.863 11,588,337 +0.04(+0.50%)
Nov 28, 2012 8.625 8.951 8.598 8.819 12,836,244 +0.16(+1.83%)
Nov 27, 2012 8.607 8.792 8.589 8.660 9,041,399 +0.02(+0.20%)
Nov 26, 2012 8.625 8.766 8.440 8.642 7,811,735 -0.04(-0.41%)
Nov 23, 2012 8.589 8.695 8.554 8.678 3,007,862 +0.11(+1.23%)
Nov 21, 2012 8.545 8.581 8.365 8.572 10,391,581 +0.04(+0.41%)
Nov 20, 2012 8.466 8.695 8.298 8.537 7,916,951 +0.11(+1.36%)
Nov 19, 2012 8.343 8.431 8.219 8.422 7,631,803 +0.19(+2.36%)
Nov 16, 2012 8.369 8.413 8.122 8.228 10,885,680 -0.14(-1.69%)
Nov 15, 2012 8.422 8.647 8.343 8.369 14,814,266 -0.06(-0.73%)
Nov 14, 2012 9.022 9.189 8.360 8.431 18,886,950 -0.57(-6.37%)
Nov 13, 2012 8.986 9.260 8.977 9.004 9,341,810 -0.08(-0.87%)
Nov 12, 2012 9.022 9.207 8.880 9.083 8,373,462 +0.10(+1.08%)
Nov 09, 2012 8.986 9.251 8.898 8.986 11,689,075 -0.09(-0.97%)
Nov 08, 2012 8.704 9.083 8.669 9.074 12,968,057 +0.31(+3.52%)
Nov 07, 2012 8.801 8.836 8.479 8.766 12,766,153 -0.09(-1.00%)
Nov 06, 2012 8.598 8.854 8.563 8.854 7,896,123 +0.24(+2.76%)
Nov 05, 2012 8.501 8.669 8.466 8.616 7,113,623 +0.06(+0.72%)
Nov 02, 2012 8.616 8.634 8.413 8.554 8,009,383 +0.00(+0.00%)
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.