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

Delta Air Lines (NY: DAL )

53.45 +0.95 (+1.81%)
Streaming Delayed Price Updated: 2:08 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 (%)
Jun 29, 2012 9.867 9.920 9.612 9.638 12,949,804 -0.18(-1.88%)
Jun 28, 2012 9.770 9.841 9.436 9.823 10,960,548 +0.08(+0.81%)
Jun 27, 2012 9.770 10.02 9.528 9.744 13,812,105 -0.06(-0.63%)
Jun 26, 2012 9.216 9.885 9.163 9.805 24,775,206 +0.55(+5.89%)
Jun 25, 2012 9.682 9.717 9.180 9.260 14,588,133 -0.46(-4.71%)
Jun 22, 2012 9.841 9.964 9.656 9.717 9,587,834 -0.17(-1.69%)
Jun 21, 2012 9.867 9.973 9.665 9.885 19,932,164 +0.02(+0.18%)
Jun 20, 2012 9.541 9.867 9.436 9.867 14,996,846 +0.26(+2.75%)
Jun 19, 2012 9.330 9.647 9.312 9.603 9,103,196 +0.25(+2.63%)
Jun 18, 2012 9.022 9.357 8.943 9.357 10,757,207 +0.33(+3.61%)
Jun 15, 2012 9.128 9.216 8.864 9.031 9,278,278 -0.17(-1.82%)
Jun 14, 2012 9.066 9.418 9.031 9.198 9,789,284 +0.14(+1.55%)
Jun 13, 2012 8.943 9.286 8.802 9.057 19,002,976 +0.22(+2.49%)
Jun 12, 2012 9.013 9.189 8.802 8.837 14,545,935 -0.11(-1.28%)
Jun 11, 2012 9.312 9.321 8.934 8.952 13,053,516 -0.18(-2.02%)
Jun 08, 2012 8.855 9.251 8.705 9.136 22,761,722 +0.09(+0.97%)
Jun 07, 2012 9.401 9.568 9.048 9.048 17,946,200 -0.29(-3.11%)
Jun 06, 2012 9.418 9.497 9.198 9.339 16,804,974 +0.03(+0.28%)
Jun 05, 2012 9.110 9.357 9.101 9.312 12,741,807 +0.35(+3.93%)
Jun 04, 2012 10.01 10.02 8.899 8.960 33,717,412 -1.17(-11.56%)
Jun 01, 2012 10.58 10.60 10.06 10.13 19,943,404 -0.52(-4.88%)
May 31, 2012 10.43 10.78 10.22 10.65 23,677,794 +0.31(+2.98%)
May 30, 2012 10.30 10.56 10.24 10.34 15,682,303 -0.04(-0.42%)
May 29, 2012 10.11 10.41 10.01 10.39 21,226,410 +0.38(+3.78%)
May 25, 2012 9.955 10.17 9.876 10.01 13,176,329 +0.09(+0.89%)
May 24, 2012 9.594 10.16 9.577 9.920 22,017,100 +0.47(+4.93%)
May 23, 2012 9.260 9.462 9.022 9.453 10,359,917 +0.18(+1.90%)
May 22, 2012 9.401 9.506 9.216 9.277 14,610,685 -0.04(-0.38%)
May 21, 2012 8.934 9.348 8.934 9.312 16,107,116 +0.39(+4.34%)
May 18, 2012 9.180 9.189 8.828 8.925 21,581,654 -0.24(-2.59%)
May 17, 2012 9.981 9.990 9.084 9.163 23,565,660 -0.86(-8.60%)
May 16, 2012 9.885 10.13 9.885 10.03 10,761,120 +0.19(+1.97%)
May 15, 2012 10.03 10.08 9.770 9.832 11,015,125 -0.23(-2.27%)
May 14, 2012 10.02 10.19 9.955 10.06 18,072,890 +0.05(+0.53%)
May 11, 2012 9.656 10.05 9.638 10.01 8,905,907 +0.30(+3.08%)
May 10, 2012 9.682 9.814 9.638 9.709 10,080,545 +0.11(+1.10%)
May 09, 2012 9.744 9.761 9.541 9.603 13,221,174 -0.23(-2.33%)
May 08, 2012 9.770 9.885 9.673 9.832 13,358,193 +0.00(+0.00%)
May 07, 2012 9.682 9.902 9.638 9.832 13,261,620 +0.15(+1.55%)
May 04, 2012 9.726 9.858 9.594 9.682 17,257,480 +0.04(+0.36%)
May 03, 2012 9.515 9.797 9.515 9.647 9,629,824 +0.08(+0.83%)
May 02, 2012 9.656 9.717 9.471 9.568 8,756,266 -0.16(-1.63%)
May 01, 2012 9.805 9.981 9.665 9.726 15,595,027 +0.08(+0.82%)
Apr 30, 2012 9.480 9.788 9.436 9.647 14,951,508 +0.12(+1.29%)
Apr 27, 2012 9.145 9.550 9.066 9.524 11,334,228 +0.37(+4.04%)
Apr 26, 2012 9.260 9.365 9.022 9.154 9,434,481 -0.07(-0.76%)
Apr 25, 2012 9.207 9.436 9.022 9.224 13,892,762 +0.00(+0.00%)
Apr 24, 2012 9.154 9.348 9.145 9.224 11,113,751 +0.08(+0.87%)
Apr 23, 2012 9.268 9.347 9.066 9.145 10,922,184 -0.32(-3.35%)
Apr 20, 2012 9.550 9.629 9.295 9.462 13,857,779 -0.06(-0.65%)
Apr 19, 2012 9.295 9.709 9.136 9.524 25,744,402 +0.26(+2.75%)
Apr 18, 2012 9.172 9.339 9.145 9.268 11,565,749 +0.08(+0.86%)
Apr 17, 2012 9.110 9.224 8.969 9.189 13,957,236 +0.17(+1.85%)
Apr 16, 2012 8.934 9.207 8.872 9.022 17,220,910 +0.11(+1.18%)
Apr 13, 2012 8.987 9.031 8.872 8.916 7,960,781 -0.11(-1.27%)
Apr 12, 2012 8.784 9.233 8.784 9.031 12,287,681 +0.31(+3.53%)
Apr 11, 2012 8.749 8.872 8.657 8.723 7,862,668 +0.09(+1.02%)
Apr 10, 2012 9.031 9.119 8.604 8.635 10,909,932 -0.42(-4.66%)
Apr 09, 2012 9.066 9.154 8.934 9.057 6,592,713 -0.07(-0.77%)
Apr 05, 2012 9.154 9.365 9.057 9.128 9,607,246 -0.10(-1.05%)
Apr 04, 2012 9.022 9.348 8.978 9.224 14,024,539 +0.14(+1.55%)
Apr 03, 2012 8.872 9.312 8.864 9.084 19,000,972 +0.27(+3.10%)
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.