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

Delta Air Lines (NY: DAL )

53.30 +0.80 (+1.52%)
Streaming Delayed Price Updated: 2:22 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 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%)
Jun 01, 2009 5.360 5.695 5.246 5.660 18,632,244 +0.55(+10.67%)
May 29, 2009 4.841 5.114 4.779 5.114 45,907,384 +0.27(+5.64%)
May 28, 2009 4.991 4.991 4.753 4.841 26,654,586 -0.05(-1.08%)
May 27, 2009 5.528 5.598 4.823 4.894 31,699,536 -0.61(-11.04%)
May 26, 2009 5.448 5.602 5.413 5.501 11,601,608 +0.03(+0.48%)
May 22, 2009 5.616 5.748 5.404 5.475 10,666,781 -0.21(-3.72%)
May 21, 2009 5.545 5.801 5.545 5.686 9,380,479 -0.01(-0.15%)
May 20, 2009 6.091 6.126 5.651 5.695 11,144,841 -0.11(-1.97%)
May 19, 2009 5.985 6.073 5.801 5.809 8,515,536 -0.16(-2.65%)
May 18, 2009 5.695 5.968 5.554 5.968 8,380,669 +0.40(+7.11%)
May 15, 2009 5.563 5.801 5.484 5.572 13,520,585 -0.04(-0.63%)
May 14, 2009 5.545 5.968 5.404 5.607 16,808,390 +0.03(+0.47%)
May 13, 2009 5.642 5.792 5.528 5.580 10,600,678 -0.26(-4.37%)
May 12, 2009 6.109 6.214 5.686 5.836 10,664,222 -0.25(-4.05%)
May 11, 2009 5.959 6.285 5.836 6.082 9,178,462 -0.04(-0.72%)
May 08, 2009 6.241 6.311 5.889 6.126 10,738,356 +0.03(+0.43%)
May 07, 2009 6.610 6.610 5.933 6.100 14,751,612 -0.35(-5.47%)
May 06, 2009 6.778 6.936 6.329 6.453 14,655,931 -0.18(-2.64%)
May 05, 2009 6.293 6.646 6.188 6.628 23,375,086 +0.45(+7.26%)
May 04, 2009 6.161 6.188 6.135 6.179 22,773,004 +0.53(+9.35%)
May 01, 2009 5.528 5.765 5.501 5.651 13,248,086 +0.22(+4.05%)
Apr 30, 2009 5.686 5.695 5.369 5.431 21,673,196 -0.04(-0.80%)
Apr 29, 2009 5.598 5.721 5.413 5.475 30,524,360 +0.12(+2.30%)
Apr 28, 2009 5.589 6.117 5.264 5.352 36,130,808 -0.59(-9.93%)
Apr 27, 2009 6.003 6.161 5.413 5.941 35,988,376 -0.99(-14.34%)
Apr 24, 2009 7.156 7.156 6.892 6.936 10,220,133 -0.11(-1.50%)
Apr 23, 2009 6.866 7.279 6.760 7.042 18,522,040 +0.31(+4.58%)
Apr 22, 2009 6.936 7.253 6.513 6.734 19,626,336 -0.39(-5.44%)
Apr 21, 2009 6.091 7.174 5.985 7.121 21,713,464 +1.13(+18.80%)
Apr 20, 2009 6.329 6.381 5.924 5.994 12,071,945 -0.45(-6.97%)
Apr 17, 2009 6.355 6.522 6.293 6.443 8,103,928 +0.04(+0.55%)
Apr 16, 2009 6.522 6.566 6.197 6.408 15,510,412 +0.00(+0.00%)
Apr 15, 2009 6.047 6.584 5.808 6.408 25,228,546 +0.25(+4.00%)
Apr 14, 2009 6.549 6.584 6.012 6.161 13,742,727 -0.45(-6.79%)
Apr 13, 2009 6.399 6.637 6.302 6.610 12,301,602 +0.11(+1.62%)
Apr 09, 2009 6.320 6.549 6.232 6.505 15,882,863 +0.42(+6.95%)
Apr 08, 2009 5.915 6.161 5.915 6.082 10,084,856 +0.22(+3.75%)
Apr 07, 2009 6.012 6.153 5.721 5.862 10,573,347 -0.25(-4.03%)
Apr 06, 2009 5.721 6.302 5.721 6.109 16,253,248 +0.26(+4.52%)
Apr 03, 2009 5.756 5.968 5.545 5.845 11,449,393 +0.17(+2.95%)
Apr 02, 2009 5.290 5.836 5.255 5.677 15,966,398 +0.48(+9.14%)
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.