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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2012 8.335 8.600 8.239 8.494 20,596,394 +0.16(+1.90%)
Jul 30, 2012 8.274 8.424 8.115 8.335 19,589,380 +0.04(+0.53%)
Jul 27, 2012 8.335 8.406 8.168 8.291 16,957,576 +0.01(+0.11%)
Jul 26, 2012 8.432 8.432 8.098 8.283 22,222,178 -0.05(-0.63%)
Jul 25, 2012 8.476 8.648 7.992 8.335 27,439,660 +0.12(+1.50%)
Jul 24, 2012 8.556 8.626 8.107 8.212 16,516,319 -0.29(-3.42%)
Jul 23, 2012 8.661 8.679 8.406 8.503 14,296,391 -0.25(-2.82%)
Jul 20, 2012 8.784 8.952 8.666 8.749 13,695,869 -0.05(-0.60%)
Jul 19, 2012 9.145 9.224 8.749 8.802 17,859,646 -0.20(-2.25%)
Jul 18, 2012 9.524 9.559 8.952 9.004 22,390,738 -0.50(-5.28%)
Jul 17, 2012 9.770 9.770 9.436 9.506 11,823,216 -0.15(-1.55%)
Jul 16, 2012 9.559 9.779 9.462 9.656 8,168,343 +0.13(+1.39%)
Jul 13, 2012 9.471 9.577 9.418 9.524 6,028,075 +0.06(+0.65%)
Jul 12, 2012 9.445 9.673 9.401 9.462 11,122,344 -0.30(-3.07%)
Jul 11, 2012 9.453 9.814 9.436 9.761 12,901,147 +0.33(+3.45%)
Jul 10, 2012 9.594 9.647 9.242 9.436 15,695,853 -0.17(-1.74%)
Jul 09, 2012 9.744 9.788 9.480 9.603 8,046,043 -0.08(-0.82%)
Jul 06, 2012 9.357 9.735 9.304 9.682 10,792,190 +0.33(+3.48%)
Jul 05, 2012 9.427 9.497 9.279 9.357 9,661,426 -0.11(-1.21%)
Jul 03, 2012 9.726 9.726 9.418 9.471 6,910,466 -0.32(-3.24%)
Jul 02, 2012 9.638 9.902 9.638 9.788 9,050,680 +0.15(+1.55%)
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%)
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.