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

Delta Air Lines (NY: DAL )

52.99 +0.49 (+0.93%)
Official Closing Price Updated: 4:10 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 (%)
Feb 26, 2010 11.21 11.46 11.15 11.37 7,489,137 +0.23(+2.05%)
Feb 25, 2010 11.07 11.21 10.88 11.14 7,417,365 -0.08(-0.71%)
Feb 24, 2010 11.11 11.24 10.96 11.22 7,834,638 +0.10(+0.87%)
Feb 23, 2010 11.20 11.38 10.98 11.13 6,358,261 -0.08(-0.71%)
Feb 22, 2010 11.20 11.63 11.16 11.20 11,161,937 +0.04(+0.32%)
Feb 19, 2010 10.98 11.21 10.98 11.17 5,472,543 +0.12(+1.12%)
Feb 18, 2010 11.10 11.28 10.92 11.05 8,176,954 -0.16(-1.41%)
Feb 17, 2010 10.85 11.27 10.85 11.20 11,726,320 +0.22(+2.00%)
Feb 16, 2010 10.85 11.11 10.83 10.98 9,072,422 +0.20(+1.88%)
Feb 12, 2010 10.29 10.78 10.78 10.78 14,506,503 +0.37(+3.55%)
Feb 11, 2010 10.25 10.76 10.19 10.41 16,498,236 +0.22(+2.16%)
Feb 10, 2010 10.80 10.85 10.11 10.19 22,112,214 -0.71(-6.54%)
Feb 09, 2010 10.15 11.05 10.15 10.91 27,242,278 +0.99(+10.04%)
Feb 08, 2010 9.955 10.21 9.805 9.911 10,561,645 -0.04(-0.35%)
Feb 05, 2010 10.04 10.32 9.621 9.946 22,727,318 -0.14(-1.40%)
Feb 04, 2010 10.38 10.59 9.964 10.09 19,397,434 -0.85(-7.73%)
Feb 03, 2010 11.36 11.36 10.84 10.93 10,917,428 -0.42(-3.72%)
Feb 02, 2010 11.27 11.50 11.14 11.35 14,714,968 +0.36(+3.24%)
Feb 01, 2010 10.89 11.13 10.84 11.00 11,037,812 +0.23(+2.17%)
Jan 29, 2010 11.27 11.58 10.73 10.76 21,924,236 -0.37(-3.32%)
Jan 28, 2010 11.64 11.92 11.12 11.13 19,804,308 -0.45(-3.88%)
Jan 27, 2010 11.45 11.83 11.28 11.58 27,928,086 +0.01(+0.08%)
Jan 26, 2010 11.25 11.79 11.18 11.57 18,507,848 -0.16(-1.35%)
Jan 25, 2010 11.78 12.01 11.40 11.73 21,926,330 +0.04(+0.30%)
Jan 22, 2010 11.72 12.09 11.36 11.70 25,312,990 -0.13(-1.12%)
Jan 21, 2010 11.88 12.05 11.57 11.83 28,026,802 +0.03(+0.22%)
Jan 20, 2010 11.42 11.87 11.17 11.80 22,874,054 +0.33(+2.92%)
Jan 19, 2010 11.27 11.70 11.26 11.47 11,175,313 +0.26(+2.28%)
Jan 15, 2010 11.60 11.21 11.21 11.21 10,369,822 -0.38(-3.27%)
Jan 14, 2010 11.20 11.72 11.17 11.59 13,663,670 +0.28(+2.49%)
Jan 13, 2010 11.03 11.41 10.92 11.31 13,364,241 +0.27(+2.47%)
Jan 12, 2010 11.15 11.36 10.84 11.04 14,661,988 -0.22(-1.95%)
Jan 11, 2010 10.86 11.35 10.68 11.26 18,428,114 +0.28(+2.57%)
Jan 08, 2010 11.11 11.31 10.61 10.98 27,936,494 -0.19(-1.73%)
Jan 07, 2010 10.62 11.32 10.61 11.17 22,511,322 +0.51(+4.79%)
Jan 06, 2010 10.55 10.77 10.43 10.66 17,019,664 +0.01(+0.08%)
Jan 05, 2010 9.964 10.86 9.937 10.65 28,477,562 +0.77(+7.84%)
Jan 04, 2010 9.876 10.06 9.638 9.876 16,453,641 -0.14(-1.41%)
Dec 31, 2009 9.946 10.02 10.02 10.02 9,923,104 +0.01(+0.09%)
Dec 30, 2009 9.911 10.03 9.726 10.01 9,648,288 +0.04(+0.35%)
Dec 29, 2009 9.797 10.03 9.709 9.973 10,488,814 +0.04(+0.35%)
Dec 28, 2009 10.07 10.14 9.779 9.937 15,486,758 -0.42(-4.08%)
Dec 24, 2009 10.44 10.50 10.23 10.36 3,920,678 -0.04(-0.34%)
Dec 23, 2009 10.35 10.53 10.08 10.40 9,913,738 +0.02(+0.17%)
Dec 22, 2009 10.12 10.63 10.12 10.38 20,061,174 +0.35(+3.51%)
Dec 21, 2009 9.858 10.26 9.858 10.03 15,079,081 -0.24(-2.32%)
Dec 18, 2009 10.19 10.26 9.585 10.26 23,526,718 +0.05(+0.52%)
Dec 17, 2009 10.16 10.55 10.02 10.21 13,899,703 +0.40(+4.04%)
Dec 16, 2009 9.717 10.27 9.594 9.814 16,984,516 +0.18(+1.83%)
Dec 15, 2009 9.462 9.805 9.339 9.638 16,669,019 -0.12(-1.26%)
Dec 14, 2009 9.770 9.814 9.585 9.761 24,024,568 -0.14(-1.42%)
Dec 11, 2009 8.740 10.08 8.740 9.902 49,317,348 +1.21(+13.87%)
Dec 10, 2009 8.696 8.820 8.608 8.696 9,807,212 +0.01(+0.10%)
Dec 09, 2009 8.661 8.802 8.485 8.688 10,445,433 -0.01(-0.10%)
Dec 08, 2009 8.811 9.040 8.661 8.696 17,467,290 -0.25(-2.76%)
Dec 07, 2009 8.503 9.084 8.300 8.943 23,234,850 +0.19(+2.21%)
Dec 04, 2009 8.362 8.793 8.274 8.749 24,334,474 +0.49(+5.97%)
Dec 03, 2009 8.142 8.256 7.939 8.256 12,596,812 +0.08(+0.97%)
Dec 02, 2009 7.658 8.186 7.658 8.177 20,629,218 +0.59(+7.77%)
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.