Skip to main content

Delta Air Lines (NY: DAL )

47.76 +0.45 (+0.94%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.417 7.522 7.372 7.514 8,916,481 +0.01(+0.12%)
Oct 28, 2011 7.540 7.611 7.452 7.505 8,739,350 -0.11(-1.50%)
Oct 27, 2011 7.761 7.805 7.487 7.619 13,413,553 +0.07(+0.93%)
Oct 26, 2011 7.602 7.628 7.381 7.549 13,458,948 +0.11(+1.42%)
Oct 25, 2011 7.628 7.655 7.328 7.443 21,922,154 -0.41(-5.17%)
Oct 24, 2011 7.672 7.919 7.586 7.849 11,249,833 +0.21(+2.77%)
Oct 21, 2011 7.725 7.761 7.425 7.637 10,578,290 -0.04(-0.46%)
Oct 20, 2011 7.461 7.672 7.372 7.672 9,215,382 +0.18(+2.35%)
Oct 19, 2011 7.628 7.677 7.372 7.496 9,182,704 -0.19(-2.41%)
Oct 18, 2011 7.399 7.761 7.355 7.681 12,998,682 +0.27(+3.69%)
Oct 17, 2011 7.628 7.708 7.311 7.408 10,694,949 -0.15(-1.98%)
Oct 14, 2011 7.716 7.761 7.452 7.558 10,490,288 -0.10(-1.27%)
Oct 13, 2011 7.337 7.708 7.249 7.655 16,780,904 +0.23(+3.09%)
Oct 12, 2011 7.240 7.540 7.231 7.425 13,295,372 +0.19(+2.56%)
Oct 11, 2011 7.029 7.372 7.029 7.240 13,892,758 +0.14(+1.99%)
Oct 10, 2011 6.984 7.152 6.958 7.099 13,832,986 +0.22(+3.21%)
Oct 07, 2011 6.967 7.117 6.782 6.879 15,677,319 +0.02(+0.26%)
Oct 06, 2011 6.826 6.905 6.760 6.861 12,716,658 +0.31(+4.71%)
Oct 05, 2011 6.447 6.641 6.332 6.552 13,925,297 +0.12(+1.92%)
Oct 04, 2011 6.023 6.429 5.891 6.429 24,925,240 +0.56(+9.62%)
Oct 03, 2011 6.517 6.614 5.856 5.864 39,239,680 -0.75(-11.33%)
Sep 30, 2011 6.932 6.940 6.596 6.614 16,794,948 -0.40(-5.66%)
Sep 29, 2011 7.267 7.311 6.923 7.011 10,907,922 -0.14(-1.97%)
Sep 28, 2011 7.099 7.258 7.029 7.152 10,784,236 -0.03(-0.37%)
Sep 27, 2011 7.469 7.487 7.143 7.178 11,000,795 -0.14(-1.93%)
Sep 26, 2011 7.267 7.417 7.099 7.320 13,851,575 +0.11(+1.59%)
Sep 23, 2011 6.632 7.267 6.623 7.205 21,604,106 +0.52(+7.78%)
Sep 22, 2011 6.817 7.029 6.632 6.685 20,840,492 -0.37(-5.25%)
Sep 21, 2011 7.372 7.496 7.037 7.055 10,476,549 -0.33(-4.42%)
Sep 20, 2011 7.408 7.487 7.302 7.381 8,589,351 +0.05(+0.72%)
Sep 19, 2011 7.178 7.408 7.126 7.328 8,267,672 -0.08(-1.07%)
Sep 16, 2011 7.417 7.558 7.390 7.408 9,974,294 -0.05(-0.71%)
Sep 15, 2011 7.469 7.531 7.337 7.461 16,189,163 +0.06(+0.83%)
Sep 14, 2011 7.205 7.540 7.090 7.399 24,913,052 +0.35(+5.01%)
Sep 13, 2011 6.508 7.143 6.389 7.046 25,925,328 +0.54(+8.27%)
Sep 12, 2011 6.314 6.526 6.252 6.508 11,202,083 +0.18(+2.79%)
Sep 09, 2011 6.402 6.623 6.279 6.332 7,252,142 -0.11(-1.78%)
Sep 08, 2011 6.499 6.605 6.394 6.447 6,398,048 -0.14(-2.14%)
Sep 07, 2011 6.358 6.596 6.314 6.588 7,650,176 +0.30(+4.77%)
Sep 06, 2011 6.244 6.385 6.226 6.288 9,083,513 -0.12(-1.93%)
Sep 02, 2011 6.402 6.596 6.349 6.411 8,788,101 -0.13(-2.02%)
Sep 01, 2011 6.658 6.755 6.544 6.544 15,181,405 -0.10(-1.46%)
Aug 31, 2011 6.808 6.887 6.588 6.641 16,067,700 -0.07(-1.05%)
Aug 30, 2011 6.570 6.835 6.508 6.711 10,826,446 +0.10(+1.47%)
Aug 29, 2011 6.341 6.623 6.341 6.614 10,945,181 +0.34(+5.34%)
Aug 26, 2011 5.926 6.305 5.909 6.279 15,083,519 +0.26(+4.25%)
Aug 25, 2011 6.261 6.429 5.917 6.023 27,827,650 -0.37(-5.79%)
Aug 24, 2011 6.349 6.464 6.226 6.394 11,915,131 -0.01(-0.14%)
Aug 23, 2011 6.438 6.460 6.217 6.402 15,395,240 +0.04(+0.55%)
Aug 22, 2011 6.632 6.746 6.324 6.367 24,027,266 +0.01(+0.14%)
Aug 19, 2011 6.385 6.826 6.327 6.358 15,029,029 -0.16(-2.44%)
Aug 18, 2011 6.588 6.605 6.358 6.517 18,360,960 -0.36(-5.26%)
Aug 17, 2011 6.738 6.914 6.649 6.879 16,192,212 +0.12(+1.83%)
Aug 16, 2011 6.411 6.976 6.367 6.755 26,936,152 +0.30(+4.64%)
Aug 15, 2011 6.217 6.535 6.182 6.455 15,233,967 +0.31(+5.02%)
Aug 12, 2011 6.305 6.394 6.058 6.147 12,849,294 +0.00(+0.00%)
Aug 11, 2011 5.979 6.217 5.864 6.147 14,338,468 +0.26(+4.34%)
Aug 10, 2011 6.032 6.076 5.820 5.891 16,035,212 -0.35(-5.65%)
Aug 09, 2011 5.679 6.270 5.820 6.244 20,983,284 +0.41(+6.95%)
Aug 08, 2011 5.679 6.085 5.653 5.838 29,466,242 -0.31(-5.02%)
Aug 05, 2011 6.420 6.420 5.803 6.147 33,495,562 -0.04(-0.71%)
Aug 04, 2011 6.641 6.755 6.155 6.191 25,308,328 -0.47(-7.02%)
Aug 03, 2011 6.649 6.693 6.252 6.658 37,370,024 +0.11(+1.62%)
Aug 02, 2011 6.923 6.923 6.526 6.552 20,280,032 -0.33(-4.74%)
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.