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 (%)
Nov 28, 2008 7.226 7.799 7.059 7.755 5,256,284 +0.34(+4.63%)
Nov 26, 2008 7.042 7.614 6.822 7.411 13,119,050 +0.03(+0.36%)
Nov 25, 2008 6.469 7.394 6.469 7.385 16,677,215 +0.92(+14.15%)
Nov 24, 2008 6.073 6.584 5.783 6.469 13,507,901 +0.47(+7.77%)
Nov 21, 2008 6.390 6.584 5.536 6.003 16,986,170 -0.18(-2.85%)
Nov 20, 2008 6.047 6.707 5.721 6.179 15,830,720 +0.02(+0.29%)
Nov 19, 2008 6.910 7.050 6.135 6.161 17,093,706 -0.77(-11.17%)
Nov 18, 2008 7.042 7.473 6.698 6.936 12,347,834 +0.01(+0.13%)
Nov 17, 2008 6.866 7.200 6.584 6.927 9,569,484 +0.02(+0.25%)
Nov 14, 2008 7.121 7.446 6.830 6.910 9,209,022 -0.28(-3.92%)
Nov 13, 2008 6.390 7.191 6.329 7.191 17,663,684 +0.70(+10.85%)
Nov 12, 2008 7.781 7.781 6.258 6.487 25,823,140 -1.29(-16.63%)
Nov 11, 2008 7.992 8.098 7.561 7.781 9,875,318 -0.12(-1.56%)
Nov 10, 2008 7.966 8.265 7.596 7.904 13,080,704 -0.42(-5.07%)
Nov 07, 2008 8.864 8.925 8.071 8.327 12,309,926 -0.05(-0.63%)
Nov 06, 2008 9.022 9.339 8.274 8.379 15,717,964 -0.84(-9.16%)
Nov 05, 2008 9.814 9.999 9.048 9.224 19,567,402 -0.70(-7.09%)
Nov 04, 2008 9.753 10.56 8.828 9.929 28,266,660 -0.21(-2.08%)
Nov 03, 2008 9.805 10.32 9.673 10.14 18,939,310 +0.48(+4.92%)
Oct 31, 2008 8.679 10.47 8.274 9.665 41,635,828 +1.26(+14.97%)
Oct 30, 2008 7.711 8.406 7.464 8.406 22,065,130 +1.37(+19.52%)
Oct 29, 2008 7.077 7.455 6.822 7.033 24,202,776 -0.15(-2.08%)
Oct 28, 2008 7.182 7.411 6.337 7.182 17,954,140 +0.44(+6.53%)
Oct 27, 2008 7.535 7.781 6.610 6.742 20,273,658 -0.57(-7.82%)
Oct 24, 2008 7.042 8.283 6.901 7.314 16,367,569 -0.43(-5.57%)
Oct 23, 2008 8.327 8.626 7.429 7.746 16,248,927 -0.99(-11.38%)
Oct 22, 2008 8.723 9.383 7.570 8.740 27,192,676 +0.15(+1.74%)
Oct 21, 2008 8.450 9.022 8.151 8.591 23,546,404 +0.31(+3.72%)
Oct 20, 2008 7.834 8.283 7.561 8.283 16,267,454 +0.19(+2.39%)
Oct 17, 2008 7.341 8.089 7.297 8.089 24,038,518 +0.31(+3.96%)
Oct 16, 2008 6.716 7.825 6.557 7.781 28,283,024 +1.23(+18.82%)
Oct 15, 2008 6.205 6.980 6.100 6.549 20,108,712 +0.08(+1.22%)
Oct 14, 2008 6.276 6.531 5.836 6.469 18,744,928 +0.48(+8.09%)
Oct 13, 2008 5.774 5.985 5.360 5.985 15,630,935 +0.68(+12.77%)
Oct 10, 2008 4.938 5.316 4.647 5.308 27,166,132 +0.33(+6.54%)
Oct 09, 2008 5.360 5.774 4.876 4.982 20,929,574 +0.02(+0.35%)
Oct 08, 2008 4.894 5.325 4.489 4.964 16,273,953 -0.06(-1.23%)
Oct 07, 2008 6.575 6.575 4.938 5.026 23,438,108 -1.35(-21.13%)
Oct 06, 2008 6.813 6.866 5.941 6.373 16,890,406 -0.55(-7.89%)
Oct 03, 2008 7.446 7.446 6.619 6.918 13,911,084 -0.04(-0.63%)
Oct 02, 2008 7.904 7.904 6.619 6.962 22,637,864 -0.56(-7.49%)
Oct 01, 2008 6.725 7.816 6.557 7.526 20,237,490 +0.97(+14.77%)
Sep 30, 2008 6.601 6.786 5.950 6.557 13,133,293 +0.11(+1.64%)
Sep 29, 2008 7.323 7.323 6.311 6.452 15,491,124 -0.55(-7.80%)
Sep 26, 2008 7.094 7.490 6.901 6.998 0 -0.10(-1.36%)
Sep 25, 2008 7.429 7.526 7.094 7.094 16,765,958 +0.03(+0.37%)
Sep 24, 2008 7.658 7.719 7.068 7.068 17,941,996 -0.72(-9.27%)
Sep 23, 2008 7.878 8.107 7.640 7.790 18,189,222 +0.13(+1.72%)
Sep 22, 2008 8.230 8.300 7.112 7.658 24,599,744 -0.85(-10.03%)
Sep 19, 2008 8.274 8.538 7.711 8.512 0 +0.19(+2.33%)
Sep 18, 2008 7.535 8.362 7.367 8.318 26,271,564 +0.40(+5.00%)
Sep 17, 2008 8.406 8.424 7.244 7.922 23,948,860 -0.83(-9.46%)
Sep 16, 2008 7.253 8.890 7.235 8.749 53,542,768 +1.66(+23.48%)
Sep 15, 2008 7.350 7.499 7.006 7.086 31,677,964 -0.07(-0.98%)
Sep 12, 2008 7.033 7.209 6.734 7.156 14,134,576 +0.04(+0.49%)
Sep 11, 2008 6.549 7.341 6.505 7.121 16,664,356 +0.19(+2.80%)
Sep 10, 2008 7.138 7.279 6.681 6.927 17,730,026 -0.32(-4.37%)
Sep 09, 2008 7.913 8.001 7.226 7.244 18,348,248 -0.32(-4.19%)
Sep 08, 2008 7.737 8.001 5.686 7.561 31,497,592 -0.19(-2.50%)
Sep 05, 2008 7.781 8.213 7.755 7.755 0 -0.13(-1.67%)
Sep 04, 2008 7.948 8.450 7.851 7.887 20,415,002 -0.13(-1.65%)
Sep 03, 2008 8.247 8.573 7.895 8.019 21,188,606 -0.05(-0.65%)
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.