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

Delta Air Lines (NY: DAL )

52.60 -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2009 4.841 5.114 4.779 5.114 45,907,384 +0.27(+5.64%)
May 28, 2009 4.991 4.991 4.753 4.841 26,654,586 -0.05(-1.08%)
May 27, 2009 5.528 5.598 4.823 4.894 31,699,536 -0.61(-11.04%)
May 26, 2009 5.448 5.602 5.413 5.501 11,601,608 +0.03(+0.48%)
May 22, 2009 5.616 5.748 5.404 5.475 10,666,781 -0.21(-3.72%)
May 21, 2009 5.545 5.801 5.545 5.686 9,380,479 -0.01(-0.15%)
May 20, 2009 6.091 6.126 5.651 5.695 11,144,841 -0.11(-1.97%)
May 19, 2009 5.985 6.073 5.801 5.809 8,515,536 -0.16(-2.65%)
May 18, 2009 5.695 5.968 5.554 5.968 8,380,669 +0.40(+7.11%)
May 15, 2009 5.563 5.801 5.484 5.572 13,520,585 -0.04(-0.63%)
May 14, 2009 5.545 5.968 5.404 5.607 16,808,390 +0.03(+0.47%)
May 13, 2009 5.642 5.792 5.528 5.580 10,600,678 -0.26(-4.37%)
May 12, 2009 6.109 6.214 5.686 5.836 10,664,222 -0.25(-4.05%)
May 11, 2009 5.959 6.285 5.836 6.082 9,178,462 -0.04(-0.72%)
May 08, 2009 6.241 6.311 5.889 6.126 10,738,356 +0.03(+0.43%)
May 07, 2009 6.610 6.610 5.933 6.100 14,751,612 -0.35(-5.47%)
May 06, 2009 6.778 6.936 6.329 6.453 14,655,931 -0.18(-2.64%)
May 05, 2009 6.293 6.646 6.188 6.628 23,375,086 +0.45(+7.26%)
May 04, 2009 6.161 6.188 6.135 6.179 22,773,004 +0.53(+9.35%)
May 01, 2009 5.528 5.765 5.501 5.651 13,248,086 +0.22(+4.05%)
Apr 30, 2009 5.686 5.695 5.369 5.431 21,673,196 -0.04(-0.80%)
Apr 29, 2009 5.598 5.721 5.413 5.475 30,524,360 +0.12(+2.30%)
Apr 28, 2009 5.589 6.117 5.264 5.352 36,130,808 -0.59(-9.93%)
Apr 27, 2009 6.003 6.161 5.413 5.941 35,988,376 -0.99(-14.34%)
Apr 24, 2009 7.156 7.156 6.892 6.936 10,220,133 -0.11(-1.50%)
Apr 23, 2009 6.866 7.279 6.760 7.042 18,522,040 +0.31(+4.58%)
Apr 22, 2009 6.936 7.253 6.513 6.734 19,626,336 -0.39(-5.44%)
Apr 21, 2009 6.091 7.174 5.985 7.121 21,713,464 +1.13(+18.80%)
Apr 20, 2009 6.329 6.381 5.924 5.994 12,071,945 -0.45(-6.97%)
Apr 17, 2009 6.355 6.522 6.293 6.443 8,103,928 +0.04(+0.55%)
Apr 16, 2009 6.522 6.566 6.197 6.408 15,510,412 +0.00(+0.00%)
Apr 15, 2009 6.047 6.584 5.808 6.408 25,228,546 +0.25(+4.00%)
Apr 14, 2009 6.549 6.584 6.012 6.161 13,742,727 -0.45(-6.79%)
Apr 13, 2009 6.399 6.637 6.302 6.610 12,301,602 +0.11(+1.62%)
Apr 09, 2009 6.320 6.549 6.232 6.505 15,882,863 +0.42(+6.95%)
Apr 08, 2009 5.915 6.161 5.915 6.082 10,084,856 +0.22(+3.75%)
Apr 07, 2009 6.012 6.153 5.721 5.862 10,573,347 -0.25(-4.03%)
Apr 06, 2009 5.721 6.302 5.721 6.109 16,253,248 +0.26(+4.52%)
Apr 03, 2009 5.756 5.968 5.545 5.845 11,449,393 +0.17(+2.95%)
Apr 02, 2009 5.290 5.836 5.255 5.677 15,966,398 +0.48(+9.14%)
Apr 01, 2009 4.859 5.237 4.718 5.202 12,372,091 +0.25(+4.97%)
Mar 31, 2009 4.912 5.149 4.753 4.956 12,160,710 +0.20(+4.26%)
Mar 30, 2009 5.167 5.167 4.656 4.753 11,707,576 -0.77(-14.01%)
Mar 26, 2009 5.105 5.677 5.035 5.528 15,083,842 +0.53(+10.56%)
Mar 25, 2009 4.912 5.272 4.727 5.000 14,256,906 +0.14(+2.90%)
Mar 24, 2009 4.630 4.982 4.436 4.859 12,633,076 +0.07(+1.47%)
Mar 23, 2009 4.621 4.797 4.568 4.788 15,255,891 +0.37(+8.37%)
Mar 20, 2009 4.753 4.885 4.269 4.419 14,325,655 -0.54(-10.83%)
Mar 19, 2009 5.294 5.343 4.656 4.956 15,889,948 -0.39(-7.25%)
Mar 18, 2009 5.255 5.589 4.947 5.343 15,993,003 -0.07(-1.30%)
Mar 17, 2009 4.973 5.448 4.832 5.413 10,533,913 +0.54(+11.01%)
Mar 16, 2009 5.334 5.510 4.815 4.876 15,194,879 -0.25(-4.81%)
Mar 13, 2009 4.788 5.369 4.779 5.123 0 +0.43(+9.19%)
Mar 12, 2009 4.234 4.841 3.978 4.691 13,130,002 +0.47(+11.04%)
Mar 11, 2009 4.190 4.508 4.146 4.225 14,625,035 +0.08(+1.91%)
Mar 10, 2009 3.873 4.181 3.635 4.146 25,578,652 +0.46(+12.54%)
Mar 09, 2009 3.433 3.934 3.354 3.684 12,108,039 +0.11(+3.08%)
Mar 06, 2009 3.494 3.574 3.090 3.574 0 +0.02(+0.62%)
Mar 05, 2009 3.758 3.829 3.389 3.552 17,354,802 -0.37(-9.53%)
Mar 04, 2009 3.873 4.392 3.802 3.926 18,008,576 -0.11(-2.83%)
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.