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 27, 2009 4.841 4.841 4.357 4.427 0 -0.57(-11.44%)
Feb 26, 2009 5.149 5.281 4.735 5.000 14,964,962 -0.03(-0.53%)
Feb 25, 2009 5.290 5.290 4.797 5.026 12,045,395 -0.21(-4.03%)
Feb 24, 2009 5.264 5.316 4.859 5.237 12,123,488 +0.21(+4.20%)
Feb 23, 2009 5.123 5.528 4.938 5.026 18,615,956 +0.13(+2.70%)
Feb 20, 2009 5.017 5.052 4.278 4.894 22,237,310 -0.15(-2.97%)
Feb 19, 2009 5.184 5.369 4.982 5.044 12,945,072 +0.02(+0.35%)
Feb 18, 2009 5.589 5.686 4.779 5.026 24,358,396 -0.56(-10.08%)
Feb 17, 2009 5.994 6.012 5.572 5.589 11,309,052 -0.67(-10.69%)
Feb 13, 2009 6.223 6.373 5.915 6.258 12,443,631 +0.12(+2.01%)
Feb 12, 2009 5.845 6.153 5.739 6.135 10,866,114 +0.44(+7.73%)
Feb 11, 2009 6.179 6.179 5.422 5.695 18,033,704 -0.33(-5.41%)
Feb 10, 2009 6.276 6.601 5.985 6.021 13,952,458 -0.40(-6.30%)
Feb 09, 2009 6.540 6.601 6.298 6.425 8,822,714 -0.04(-0.54%)
Feb 06, 2009 5.950 6.751 5.871 6.461 22,212,520 +0.71(+12.40%)
Feb 05, 2009 5.730 6.161 5.334 5.748 19,257,350 +0.02(+0.31%)
Feb 04, 2009 6.161 6.267 5.721 5.730 13,306,394 -0.34(-5.65%)
Feb 03, 2009 6.381 6.390 5.853 6.073 14,369,608 -0.15(-2.40%)
Feb 02, 2009 6.241 6.295 5.845 6.223 18,225,498 +0.15(+2.46%)
Jan 30, 2009 7.182 7.283 5.933 6.073 0 -0.99(-13.97%)
Jan 29, 2009 7.570 7.895 6.918 7.059 14,482,257 -0.63(-8.24%)
Jan 28, 2009 7.341 7.781 7.226 7.693 14,886,015 +0.71(+10.21%)
Jan 27, 2009 8.142 8.239 6.601 6.980 37,229,404 -1.76(-20.14%)
Jan 26, 2009 9.330 9.330 8.582 8.740 8,359,180 -0.29(-3.22%)
Jan 23, 2009 8.890 9.533 8.740 9.031 10,673,562 -0.28(-3.02%)
Jan 22, 2009 8.802 9.445 8.591 9.312 16,050,951 +0.42(+4.75%)
Jan 21, 2009 9.929 10.12 7.957 8.890 24,615,952 -0.83(-8.51%)
Jan 20, 2009 10.03 10.44 9.665 9.717 13,550,869 -0.34(-3.41%)
Jan 16, 2009 9.700 10.25 9.524 10.06 11,300,750 +0.40(+4.19%)
Jan 15, 2009 9.180 10.21 8.934 9.656 16,162,733 +0.60(+6.61%)
Jan 14, 2009 9.550 9.726 8.890 9.057 9,678,034 -0.72(-7.38%)
Jan 13, 2009 9.779 9.973 9.506 9.779 11,338,631 -0.17(-1.68%)
Jan 12, 2009 10.47 10.77 9.585 9.946 10,201,762 -0.40(-3.91%)
Jan 09, 2009 10.73 10.73 10.21 10.35 11,216,976 -0.40(-3.76%)
Jan 08, 2009 10.34 10.88 9.946 10.76 14,295,913 +0.30(+2.86%)
Jan 07, 2009 10.68 10.93 10.15 10.46 14,144,454 -0.44(-4.04%)
Jan 06, 2009 10.38 11.13 10.38 10.90 16,383,585 +0.38(+3.60%)
Jan 05, 2009 10.43 10.66 10.19 10.52 8,705,001 -0.16(-1.48%)
Jan 02, 2009 9.955 11.06 9.946 10.68 0 +0.59(+5.85%)
Jan 01, 2009 9.656 10.12 9.489 10.09 0 +0.00(+0.00%)
Dec 31, 2008 9.656 10.12 9.489 10.09 11,272,153 +0.48(+4.95%)
Dec 30, 2008 9.550 9.814 9.392 9.612 6,921,933 +0.12(+1.30%)
Dec 29, 2008 9.013 9.585 8.996 9.489 7,168,909 +0.16(+1.70%)
Dec 26, 2008 9.242 9.418 9.066 9.330 3,080,440 +0.11(+1.24%)
Dec 24, 2008 9.136 9.506 8.925 9.216 4,978,222 +0.18(+1.95%)
Dec 23, 2008 8.916 9.295 8.890 9.040 8,697,277 +0.02(+0.20%)
Dec 22, 2008 9.242 9.260 8.767 9.022 14,116,677 -0.28(-3.03%)
Dec 19, 2008 9.814 10.03 9.216 9.304 14,767,346 -0.39(-4.00%)
Dec 18, 2008 9.823 10.12 9.471 9.691 22,067,112 +0.01(+0.09%)
Dec 17, 2008 9.339 9.858 9.242 9.682 19,802,068 -0.16(-1.61%)
Dec 16, 2008 9.550 10.03 9.242 9.841 13,035,687 +0.48(+5.17%)
Dec 15, 2008 9.031 9.577 8.890 9.357 9,762,703 +0.11(+1.24%)
Dec 12, 2008 8.344 9.321 8.274 9.242 8,701,981 +0.47(+5.32%)
Dec 11, 2008 9.445 9.577 8.283 8.776 13,964,134 -0.91(-9.36%)
Dec 10, 2008 9.445 9.902 9.445 9.682 12,395,534 +0.11(+1.20%)
Dec 09, 2008 9.489 10.25 9.268 9.568 21,502,286 -0.13(-1.36%)
Dec 08, 2008 9.489 9.797 8.723 9.700 22,752,476 +0.58(+6.37%)
Dec 05, 2008 7.860 9.180 7.587 9.119 20,805,878 +1.30(+16.67%)
Dec 04, 2008 7.728 8.212 7.438 7.816 14,617,419 +0.12(+1.60%)
Dec 03, 2008 7.384 7.737 7.042 7.693 12,453,149 +0.24(+3.19%)
Dec 02, 2008 7.130 7.561 7.006 7.455 10,695,515 +0.45(+6.41%)
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.