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 (%)
Oct 30, 2009 6.381 6.566 6.091 6.285 11,634,057 -0.19(-2.99%)
Oct 29, 2009 6.443 6.707 6.399 6.478 10,621,275 +0.15(+2.36%)
Oct 28, 2009 6.813 6.813 6.311 6.329 16,986,188 -0.40(-5.89%)
Oct 27, 2009 6.989 6.989 6.654 6.725 13,822,246 -0.13(-1.93%)
Oct 26, 2009 7.253 7.411 6.830 6.857 17,090,804 -0.40(-5.46%)
Oct 23, 2009 7.218 7.262 7.121 7.253 12,979,897 -0.07(-0.96%)
Oct 22, 2009 7.561 7.623 6.804 7.323 26,562,180 -0.01(-0.12%)
Oct 21, 2009 7.939 8.098 7.235 7.332 33,865,284 -0.61(-7.65%)
Oct 20, 2009 7.948 7.966 7.904 7.939 12,493,630 +0.03(+0.33%)
Oct 19, 2009 7.878 7.966 7.763 7.913 16,744,050 -0.04(-0.44%)
Oct 16, 2009 7.913 8.019 7.878 7.948 10,264,811 -0.04(-0.44%)
Oct 15, 2009 7.922 8.089 7.816 7.983 18,934,936 +0.02(+0.22%)
Oct 14, 2009 7.939 8.054 7.904 7.966 10,279,374 +0.13(+1.69%)
Oct 13, 2009 7.834 7.904 7.680 7.834 9,867,309 +0.00(+0.00%)
Oct 12, 2009 7.631 7.865 7.543 7.834 11,291,985 +0.20(+2.65%)
Oct 09, 2009 7.605 7.790 7.499 7.631 6,877,046 +0.04(+0.58%)
Oct 08, 2009 7.350 7.772 7.350 7.587 11,967,251 +0.30(+4.11%)
Oct 07, 2009 7.473 7.508 7.270 7.288 8,262,860 -0.15(-2.01%)
Oct 06, 2009 7.614 7.755 7.314 7.438 10,619,536 +0.01(+0.12%)
Oct 05, 2009 7.358 7.649 7.323 7.429 11,178,558 +0.11(+1.44%)
Oct 02, 2009 7.015 7.473 6.954 7.323 16,675,250 +0.16(+2.21%)
Oct 01, 2009 7.878 7.878 7.121 7.165 15,871,144 -0.72(-9.15%)
Sep 30, 2009 8.080 8.168 7.834 7.887 14,930,846 -0.21(-2.61%)
Sep 29, 2009 8.045 8.186 7.975 8.098 12,851,044 +0.16(+2.00%)
Sep 28, 2009 8.080 8.133 7.895 7.939 12,813,352 -0.03(-0.33%)
Sep 25, 2009 7.957 8.133 7.904 7.966 13,556,558 +0.11(+1.46%)
Sep 24, 2009 8.010 8.133 7.834 7.851 12,020,895 -0.15(-1.87%)
Sep 23, 2009 8.424 8.424 7.790 8.001 15,600,422 -0.36(-4.32%)
Sep 22, 2009 8.432 8.696 8.230 8.362 16,667,605 -0.13(-1.55%)
Sep 21, 2009 7.702 8.538 7.667 8.494 19,366,334 +0.61(+7.70%)
Sep 18, 2009 8.045 8.124 7.623 7.887 16,588,261 -0.55(-6.47%)
Sep 17, 2009 8.503 8.608 7.869 8.432 23,097,016 +0.28(+3.45%)
Sep 16, 2009 8.195 8.661 7.939 8.151 26,691,416 +0.45(+5.83%)
Sep 15, 2009 7.596 8.256 7.596 7.702 31,701,890 +0.13(+1.74%)
Sep 14, 2009 7.121 7.684 6.989 7.570 22,225,170 +0.48(+6.70%)
Sep 11, 2009 7.138 7.499 7.024 7.094 17,962,658 -0.04(-0.49%)
Sep 10, 2009 6.681 7.262 6.681 7.130 34,567,664 +0.68(+10.50%)
Sep 09, 2009 6.399 6.601 6.311 6.452 10,338,245 +0.03(+0.41%)
Sep 08, 2009 6.513 6.601 6.381 6.425 9,667,917 -0.08(-1.22%)
Sep 04, 2009 6.258 6.566 6.258 6.505 9,682,524 +0.20(+3.21%)
Sep 03, 2009 6.056 6.399 6.038 6.302 11,721,526 +0.28(+4.68%)
Sep 02, 2009 5.994 6.144 5.933 6.021 10,791,453 -0.05(-0.87%)
Sep 01, 2009 6.267 6.355 5.941 6.073 18,263,840 -0.28(-4.43%)
Aug 31, 2009 6.302 6.417 6.232 6.355 9,414,327 -0.11(-1.63%)
Aug 28, 2009 6.610 6.725 6.425 6.461 8,234,360 -0.13(-2.00%)
Aug 27, 2009 6.584 6.601 6.381 6.593 11,849,929 +0.03(+0.40%)
Aug 26, 2009 6.487 6.769 6.399 6.566 13,956,117 +0.08(+1.22%)
Aug 25, 2009 6.293 6.522 6.276 6.487 12,544,571 +0.25(+3.95%)
Aug 24, 2009 6.285 6.601 6.179 6.241 12,009,939 -0.04(-0.56%)
Aug 21, 2009 6.012 6.276 6.012 6.276 9,226,841 +0.29(+4.85%)
Aug 20, 2009 5.853 6.135 5.853 5.985 6,475,775 +0.18(+3.03%)
Aug 19, 2009 5.862 5.977 5.783 5.809 5,312,288 -0.13(-2.22%)
Aug 18, 2009 5.915 5.977 5.853 5.941 5,349,058 +0.11(+1.81%)
Aug 17, 2009 5.950 6.012 5.765 5.836 6,990,873 -0.34(-5.56%)
Aug 14, 2009 6.285 6.329 6.100 6.179 7,221,100 -0.20(-3.17%)
Aug 13, 2009 6.381 6.417 6.258 6.381 8,260,474 +0.04(+0.69%)
Aug 12, 2009 6.073 6.461 6.012 6.337 10,285,561 +0.16(+2.56%)
Aug 11, 2009 6.161 6.214 6.003 6.179 9,058,091 -0.05(-0.85%)
Aug 10, 2009 6.531 6.531 6.161 6.232 14,776,306 -0.29(-4.45%)
Aug 07, 2009 6.469 6.857 6.232 6.522 19,523,476 +0.11(+1.65%)
Aug 06, 2009 6.364 6.513 6.337 6.417 12,884,236 -0.03(-0.41%)
Aug 05, 2009 6.337 6.478 6.117 6.443 18,404,710 +0.16(+2.54%)
Aug 04, 2009 6.065 6.513 6.029 6.284 17,812,282 +0.16(+2.57%)
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.