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

Delta Air Lines (NY: DAL )

53.33 +0.83 (+1.58%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 13, 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 (%)
Aug 31, 2009 6.302 6.417 6.232 6.355 9,414,327 -0.11(-1.63%)
Aug 28, 2009 6.610 6.725 6.425 6.461 8,234,360 -0.13(-2.00%)
Aug 27, 2009 6.584 6.601 6.381 6.593 11,849,929 +0.03(+0.40%)
Aug 26, 2009 6.487 6.769 6.399 6.566 13,956,117 +0.08(+1.22%)
Aug 25, 2009 6.293 6.522 6.276 6.487 12,544,571 +0.25(+3.95%)
Aug 24, 2009 6.285 6.601 6.179 6.241 12,009,939 -0.04(-0.56%)
Aug 21, 2009 6.012 6.276 6.012 6.276 9,226,841 +0.29(+4.85%)
Aug 20, 2009 5.853 6.135 5.853 5.985 6,475,775 +0.18(+3.03%)
Aug 19, 2009 5.862 5.977 5.783 5.809 5,312,288 -0.13(-2.22%)
Aug 18, 2009 5.915 5.977 5.853 5.941 5,349,058 +0.11(+1.81%)
Aug 17, 2009 5.950 6.012 5.765 5.836 6,990,873 -0.34(-5.56%)
Aug 14, 2009 6.285 6.329 6.100 6.179 7,221,100 -0.20(-3.17%)
Aug 13, 2009 6.381 6.417 6.258 6.381 8,260,474 +0.04(+0.69%)
Aug 12, 2009 6.073 6.461 6.012 6.337 10,285,561 +0.16(+2.56%)
Aug 11, 2009 6.161 6.214 6.003 6.179 9,058,091 -0.05(-0.85%)
Aug 10, 2009 6.531 6.531 6.161 6.232 14,776,306 -0.29(-4.45%)
Aug 07, 2009 6.469 6.857 6.232 6.522 19,523,476 +0.11(+1.65%)
Aug 06, 2009 6.364 6.513 6.337 6.417 12,884,236 -0.03(-0.41%)
Aug 05, 2009 6.337 6.478 6.117 6.443 18,404,710 +0.16(+2.54%)
Aug 04, 2009 6.065 6.513 6.029 6.284 17,812,282 +0.16(+2.57%)
Aug 03, 2009 6.197 6.197 5.968 6.126 11,866,022 +0.03(+0.43%)
Jul 31, 2009 6.029 6.117 5.977 6.100 7,900,776 +0.06(+1.02%)
Jul 30, 2009 5.985 6.117 5.889 6.038 11,437,766 +0.03(+0.44%)
Jul 29, 2009 5.651 6.029 5.589 6.012 16,420,183 +0.29(+5.08%)
Jul 28, 2009 5.457 5.765 5.422 5.721 12,395,690 +0.26(+4.84%)
Jul 27, 2009 5.475 5.660 5.413 5.457 11,055,380 +0.00(+0.00%)
Jul 24, 2009 5.246 5.519 5.176 5.457 474 +0.12(+2.31%)
Jul 23, 2009 5.167 5.369 4.912 5.334 22,499,228 +0.26(+5.03%)
Jul 22, 2009 5.281 5.475 5.079 5.079 15,980,444 -0.26(-4.79%)
Jul 21, 2009 5.589 5.607 5.026 5.334 14,431,285 -0.18(-3.35%)
Jul 20, 2009 5.290 5.667 5.281 5.519 14,824,633 +0.17(+3.12%)
Jul 17, 2009 5.404 5.466 5.290 5.352 7,514,289 -0.04(-0.65%)
Jul 16, 2009 5.387 5.484 5.299 5.387 8,890,140 -0.04(-0.65%)
Jul 15, 2009 5.369 5.510 5.237 5.422 17,517,132 +0.16(+3.01%)
Jul 14, 2009 5.158 5.325 5.140 5.264 9,715,870 +0.01(+0.17%)
Jul 13, 2009 5.149 5.325 5.140 5.255 13,106,860 +0.06(+1.19%)
Jul 10, 2009 5.052 5.237 4.947 5.193 7,987,669 +0.13(+2.61%)
Jul 09, 2009 5.167 5.167 4.947 5.061 7,692,034 +0.06(+1.23%)
Jul 08, 2009 5.088 5.193 4.894 5.000 10,808,817 -0.03(-0.53%)
Jul 07, 2009 5.008 5.079 4.920 5.026 8,489,752 -0.02(-0.35%)
Jul 06, 2009 5.202 5.299 5.008 5.044 10,996,403 -0.13(-2.55%)
Jul 02, 2009 5.237 5.281 5.149 5.176 14,239,808 +0.03(+0.51%)
Jul 01, 2009 5.123 5.404 5.114 5.149 12,905,895 +0.05(+1.04%)
Jun 30, 2009 5.105 5.140 4.903 5.096 12,787,427 +0.00(+0.00%)
Jun 29, 2009 5.061 5.193 4.973 5.096 8,743,303 +0.08(+1.58%)
Jun 26, 2009 5.299 5.360 4.964 5.017 23,870,484 -0.29(-5.47%)
Jun 25, 2009 4.982 5.325 4.956 5.308 16,963,776 +0.44(+9.04%)
Jun 24, 2009 4.841 4.982 4.753 4.867 14,435,972 +0.11(+2.41%)
Jun 23, 2009 4.991 5.132 4.674 4.753 22,054,466 -0.22(-4.42%)
Jun 22, 2009 5.290 5.325 4.920 4.973 8,360,569 -0.37(-6.92%)
Jun 19, 2009 5.299 5.360 5.211 5.343 9,240,498 +0.08(+1.50%)
Jun 18, 2009 5.528 5.528 5.193 5.264 7,996,813 -0.18(-3.24%)
Jun 17, 2009 5.413 5.616 5.228 5.440 14,801,294 +0.02(+0.32%)
Jun 16, 2009 5.501 5.677 5.281 5.422 11,783,378 +0.07(+1.40%)
Jun 15, 2009 5.457 5.545 5.308 5.347 12,664,093 -0.29(-5.08%)
Jun 12, 2009 5.880 5.933 5.607 5.633 13,323,659 -0.25(-4.19%)
Jun 11, 2009 5.686 5.959 5.501 5.880 13,290,553 +0.11(+1.98%)
Jun 10, 2009 6.021 6.073 5.616 5.765 18,628,050 -0.31(-5.07%)
Jun 09, 2009 6.029 6.082 5.880 6.073 6,665,763 +0.16(+2.68%)
Jun 08, 2009 5.924 5.968 5.827 5.915 9,489,325 -0.26(-4.27%)
Jun 05, 2009 6.337 6.381 6.029 6.179 11,140,270 -0.11(-1.68%)
Jun 04, 2009 6.285 6.337 6.082 6.285 15,657,551 -0.06(-0.97%)
Jun 03, 2009 5.994 6.373 5.853 6.346 22,007,894 +0.29(+4.80%)
Jun 02, 2009 5.836 6.241 5.721 6.056 18,081,938 +0.40(+7.00%)
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.