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

Delta Air Lines (NY: DAL )

46.94 -0.19 (-0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 24, 2011 9.823 9.876 9.578 9.727 13,373,598 -0.12(-1.25%)
May 23, 2011 9.946 10.11 9.841 9.850 13,066,133 -0.25(-2.43%)
May 20, 2011 9.885 10.17 9.779 10.10 19,051,662 +0.11(+1.14%)
May 19, 2011 9.639 10.09 9.508 9.981 21,894,346 +0.39(+4.12%)
May 18, 2011 9.622 9.639 9.376 9.586 16,207,420 -0.07(-0.73%)
May 17, 2011 9.560 9.823 9.560 9.657 13,682,512 +0.01(+0.09%)
May 16, 2011 9.437 9.753 9.411 9.648 13,966,666 +0.31(+3.29%)
May 13, 2011 9.455 9.499 9.244 9.341 9,670,983 -0.19(-2.02%)
May 12, 2011 9.753 9.797 9.420 9.534 10,707,236 -0.17(-1.72%)
May 11, 2011 9.481 9.736 9.323 9.700 16,433,273 +0.23(+2.41%)
May 10, 2011 9.586 9.718 9.437 9.472 12,714,802 -0.01(-0.09%)
May 09, 2011 9.508 9.762 9.455 9.481 11,202,313 -0.35(-3.57%)
May 06, 2011 9.920 9.955 9.516 9.832 20,352,176 -0.01(-0.09%)
May 05, 2011 9.262 10.04 9.253 9.841 31,601,140 +0.66(+7.16%)
May 04, 2011 9.236 9.394 8.946 9.183 16,965,922 -0.04(-0.48%)
May 03, 2011 9.034 9.315 9.034 9.227 14,024,010 +0.05(+0.57%)
May 02, 2011 9.183 9.209 9.157 9.174 15,575,567 +0.07(+0.77%)
Apr 29, 2011 8.701 9.385 8.657 9.104 25,817,030 +0.27(+3.08%)
Apr 28, 2011 8.806 8.885 8.604 8.832 14,471,512 +0.02(+0.20%)
Apr 27, 2011 8.604 8.937 8.595 8.815 22,964,936 +0.05(+0.60%)
Apr 26, 2011 8.131 8.823 8.078 8.762 48,695,216 +0.87(+11.00%)
Apr 25, 2011 8.008 8.104 7.894 7.894 14,576,808 -0.04(-0.55%)
Apr 21, 2011 7.911 8.052 7.894 7.938 10,952,827 -0.02(-0.22%)
Apr 20, 2011 7.999 8.060 7.815 7.955 24,842,646 -0.05(-0.66%)
Apr 19, 2011 8.060 8.104 7.916 8.008 12,234,302 -0.01(-0.11%)
Apr 18, 2011 8.131 8.262 7.902 8.017 26,438,876 -0.10(-1.19%)
Apr 15, 2011 8.192 8.288 8.003 8.113 17,964,410 -0.09(-1.07%)
Apr 14, 2011 8.385 8.429 8.087 8.201 12,355,800 -0.20(-2.40%)
Apr 13, 2011 8.692 8.762 8.341 8.402 18,425,516 -0.25(-2.84%)
Apr 12, 2011 8.227 8.884 8.227 8.648 47,805,888 +0.38(+4.56%)
Apr 11, 2011 7.894 8.350 7.885 8.271 28,375,754 +0.34(+4.31%)
Apr 08, 2011 8.218 8.227 7.832 7.929 26,393,130 -0.32(-3.93%)
Apr 07, 2011 8.411 8.429 8.183 8.253 15,342,655 -0.16(-1.88%)
Apr 06, 2011 8.587 8.587 8.166 8.411 23,940,342 -0.10(-1.13%)
Apr 05, 2011 8.587 8.613 8.499 8.508 15,757,619 -0.11(-1.32%)
Apr 04, 2011 8.587 8.666 8.508 8.622 9,932,554 +0.01(+0.10%)
Apr 01, 2011 8.674 8.718 8.569 8.613 10,473,517 +0.02(+0.20%)
Mar 31, 2011 8.630 8.753 8.516 8.595 13,104,608 -0.12(-1.41%)
Mar 30, 2011 8.648 8.823 8.604 8.718 19,008,578 +0.13(+1.53%)
Mar 29, 2011 8.736 8.771 8.552 8.587 14,973,234 -0.11(-1.21%)
Mar 28, 2011 8.736 8.788 8.622 8.692 16,596,383 +0.10(+1.12%)
Mar 25, 2011 8.841 8.894 8.595 8.595 22,216,248 -0.18(-2.10%)
Mar 24, 2011 8.701 8.841 8.648 8.780 23,051,146 +0.09(+1.01%)
Mar 23, 2011 8.709 8.854 8.534 8.692 20,855,880 -0.08(-0.90%)
Mar 22, 2011 9.016 9.051 8.701 8.771 22,444,600 -0.15(-1.67%)
Mar 21, 2011 8.880 9.034 8.858 8.920 19,022,414 -0.06(-0.68%)
Mar 18, 2011 8.929 9.113 8.841 8.981 26,594,006 +0.33(+3.85%)
Mar 17, 2011 9.104 9.209 8.622 8.648 27,504,570 -0.30(-3.33%)
Mar 16, 2011 9.385 9.429 8.894 8.946 20,629,820 -0.43(-4.58%)
Mar 15, 2011 9.358 9.622 9.332 9.376 17,096,650 -0.25(-2.55%)
Mar 14, 2011 9.806 9.867 9.490 9.622 12,934,640 -0.23(-2.32%)
Mar 11, 2011 9.893 10.21 9.779 9.850 22,117,272 +0.04(+0.45%)
Mar 10, 2011 9.525 10.05 9.367 9.806 32,586,280 +0.26(+2.76%)
Mar 09, 2011 9.420 9.578 9.332 9.543 16,038,029 -0.17(-1.72%)
Mar 08, 2011 8.920 9.797 8.873 9.709 36,572,768 +0.86(+9.71%)
Mar 07, 2011 8.780 8.955 8.692 8.850 26,854,506 +0.16(+1.82%)
Mar 04, 2011 9.016 9.016 8.657 8.692 20,401,444 -0.31(-3.41%)
Mar 03, 2011 9.157 9.279 8.841 8.999 39,431,388 +0.10(+1.08%)
Mar 02, 2011 9.323 9.472 8.876 8.902 27,142,066 -0.40(-4.34%)
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.