Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.648 10.44 8.245 9.630 41,783,920 +1.25(+14.97%)
Oct 30, 2008 7.683 8.376 7.438 8.376 22,143,614 +1.37(+19.52%)
Oct 29, 2008 7.052 7.429 6.797 7.008 24,288,862 -0.15(-2.08%)
Oct 28, 2008 7.157 7.385 6.315 7.157 18,018,000 +0.44(+6.53%)
Oct 27, 2008 7.508 7.753 6.587 6.718 20,345,768 -0.57(-7.82%)
Oct 24, 2008 7.017 8.253 6.876 7.289 16,425,786 -0.43(-5.57%)
Oct 23, 2008 8.297 8.595 7.403 7.718 16,306,722 -0.99(-11.38%)
Oct 22, 2008 8.692 9.350 7.543 8.709 27,289,396 +0.15(+1.74%)
Oct 21, 2008 8.420 8.990 8.122 8.560 23,630,156 +0.31(+3.72%)
Oct 20, 2008 7.806 8.253 7.534 8.253 16,325,315 +0.19(+2.39%)
Oct 17, 2008 7.315 8.060 7.271 8.060 24,124,020 +0.31(+3.96%)
Oct 16, 2008 6.692 7.797 6.534 7.753 28,383,624 +1.23(+18.82%)
Oct 15, 2008 6.183 6.955 6.078 6.525 20,180,236 +0.08(+1.22%)
Oct 14, 2008 6.254 6.508 5.815 6.447 18,811,602 +0.48(+8.09%)
Oct 13, 2008 5.754 5.964 5.341 5.964 15,686,532 +0.68(+12.77%)
Oct 10, 2008 4.920 5.298 4.631 5.289 27,262,758 +0.32(+6.54%)
Oct 09, 2008 5.341 5.754 4.859 4.964 21,004,016 +0.02(+0.35%)
Oct 08, 2008 4.877 5.306 4.473 4.947 16,331,838 -0.06(-1.23%)
Oct 07, 2008 6.552 6.552 4.920 5.008 23,521,474 -1.34(-21.13%)
Oct 06, 2008 6.789 6.841 5.920 6.350 16,950,482 -0.54(-7.89%)
Oct 03, 2008 7.420 7.420 6.596 6.894 13,960,563 -0.04(-0.63%)
Oct 02, 2008 7.876 7.876 6.596 6.938 22,718,382 -0.56(-7.49%)
Oct 01, 2008 6.701 7.788 6.534 7.499 20,309,472 +0.96(+14.76%)
Sep 30, 2008 6.578 6.762 5.929 6.534 13,180,006 +0.11(+1.64%)
Sep 29, 2008 7.297 7.297 6.289 6.429 15,546,224 -0.54(-7.80%)
Sep 26, 2008 7.069 7.464 6.876 6.973 0 -0.10(-1.36%)
Sep 25, 2008 7.403 7.499 7.069 7.069 16,825,592 +0.03(+0.37%)
Sep 24, 2008 7.631 7.692 7.043 7.043 18,005,812 -0.72(-9.27%)
Sep 23, 2008 7.850 8.078 7.613 7.762 18,253,920 +0.13(+1.72%)
Sep 22, 2008 8.201 8.271 7.087 7.631 24,687,242 -0.85(-10.03%)
Sep 19, 2008 8.245 8.508 7.683 8.481 0 +0.19(+2.33%)
Sep 18, 2008 7.508 8.332 7.341 8.288 26,365,008 +0.39(+5.00%)
Sep 17, 2008 8.376 8.394 7.218 7.894 24,034,044 -0.82(-9.46%)
Sep 16, 2008 7.227 8.858 7.210 8.718 53,733,212 +1.66(+23.48%)
Sep 15, 2008 7.324 7.473 6.982 7.060 31,790,638 -0.07(-0.98%)
Sep 12, 2008 7.008 7.183 6.710 7.131 14,184,851 +0.04(+0.49%)
Sep 11, 2008 6.525 7.315 6.482 7.096 16,723,629 +0.19(+2.80%)
Sep 10, 2008 7.113 7.253 6.657 6.903 17,793,090 -0.32(-4.37%)
Sep 09, 2008 7.885 7.973 7.201 7.218 18,413,510 -0.32(-4.19%)
Sep 08, 2008 7.710 7.973 5.666 7.534 31,609,624 -0.19(-2.50%)
Sep 05, 2008 7.753 8.184 7.727 7.727 0 -0.13(-1.67%)
Sep 04, 2008 7.920 8.420 7.824 7.859 20,487,616 -0.13(-1.65%)
Sep 03, 2008 8.218 8.543 7.867 7.990 21,263,970 -0.05(-0.65%)
Sep 02, 2008 8.174 8.683 7.955 8.043 36,172,064 +0.91(+12.79%)
Aug 29, 2008 6.911 7.280 6.762 7.131 12,326,073 -0.05(-0.73%)
Aug 28, 2008 6.289 7.280 6.289 7.183 18,955,442 +0.76(+11.89%)
Aug 27, 2008 6.666 6.885 6.069 6.420 31,066,498 -0.54(-7.81%)
Aug 26, 2008 7.280 7.367 6.815 6.964 11,432,404 -0.38(-5.14%)
Aug 25, 2008 7.464 7.824 7.289 7.341 14,403,096 -0.23(-3.01%)
Aug 22, 2008 7.236 7.762 7.183 7.569 12,349,087 +0.64(+9.24%)
Aug 21, 2008 6.631 6.973 6.508 6.929 16,520,864 -0.32(-4.47%)
Aug 20, 2008 7.245 7.446 6.745 7.253 21,088,580 -0.26(-3.50%)
Aug 19, 2008 8.253 8.350 7.403 7.517 15,626,883 -0.73(-8.83%)
Aug 18, 2008 8.113 8.578 7.981 8.245 15,995,751 -0.01(-0.11%)
Aug 15, 2008 8.131 8.499 7.964 8.253 0 +0.52(+6.69%)
Aug 14, 2008 7.508 7.964 7.376 7.736 23,093,676 +0.42(+5.76%)
Aug 13, 2008 7.999 8.043 7.201 7.315 21,756,098 -0.79(-9.74%)
Aug 12, 2008 8.201 8.797 8.043 8.104 29,510,560 -0.09(-1.07%)
Aug 11, 2008 8.017 8.999 7.894 8.192 31,901,776 +0.19(+2.41%)
Aug 08, 2008 7.938 8.245 7.894 7.999 21,765,622 +0.29(+3.75%)
Aug 07, 2008 7.175 7.797 7.131 7.710 18,020,634 +0.05(+0.69%)
Aug 06, 2008 7.534 7.727 7.025 7.657 21,571,414 +0.03(+0.34%)
Aug 05, 2008 7.508 7.683 7.148 7.631 26,223,142 +0.51(+7.14%)
Aug 04, 2008 6.841 7.385 6.499 7.122 21,287,180 +0.37(+5.45%)
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.