Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 12.17 12.22 11.81 12.18 12,624,984 +0.00(+0.04%)
Oct 28, 2010 12.10 12.37 12.08 12.17 12,841,982 +0.09(+0.73%)
Oct 27, 2010 11.55 12.10 11.54 12.09 10,577,138 +0.27(+2.30%)
Oct 25, 2010 11.71 11.97 11.59 11.81 9,582,305 +0.25(+2.20%)
Oct 22, 2010 11.80 11.81 11.45 11.56 9,071,457 -0.31(-2.59%)
Oct 21, 2010 11.43 11.88 11.31 11.87 22,897,184 +0.49(+4.32%)
Oct 20, 2010 10.94 11.55 10.81 11.38 34,529,812 +1.11(+10.85%)
Oct 19, 2010 9.937 10.28 9.911 10.26 14,263,573 +0.17(+1.65%)
Oct 18, 2010 10.03 10.10 9.753 10.10 8,030,450 +0.11(+1.14%)
Oct 15, 2010 10.09 10.17 9.920 9.981 7,602,315 -0.06(-0.61%)
Oct 14, 2010 10.17 10.19 9.981 10.04 8,302,964 -0.11(-1.12%)
Oct 13, 2010 10.08 10.29 9.850 10.16 10,788,273 +0.14(+1.45%)
Oct 12, 2010 9.797 10.15 9.613 10.01 13,931,080 +0.15(+1.56%)
Oct 11, 2010 10.03 10.13 9.771 9.858 9,624,154 -0.14(-1.40%)
Oct 08, 2010 9.999 10.34 9.955 9.999 14,937,672 -0.32(-3.14%)
Oct 07, 2010 10.35 10.37 10.18 10.32 8,166,285 -0.01(-0.09%)
Oct 06, 2010 10.41 10.57 10.14 10.33 11,542,916 -0.04(-0.42%)
Oct 05, 2010 10.15 10.41 10.04 10.38 14,393,325 +0.28(+2.78%)
Oct 04, 2010 10.26 10.53 10.04 10.10 9,025,803 -0.44(-4.16%)
Oct 01, 2010 10.53 10.53 10.27 10.53 10,370,810 +0.32(+3.18%)
Sep 30, 2010 10.18 10.25 9.990 10.21 9,572,697 +0.04(+0.43%)
Sep 29, 2010 10.06 10.20 9.955 10.17 7,868,474 +0.00(+0.00%)
Sep 28, 2010 9.946 10.17 9.885 10.17 8,926,023 +0.18(+1.76%)
Sep 27, 2010 10.25 10.38 9.902 9.990 10,534,397 -0.27(-2.65%)
Sep 24, 2010 10.10 10.27 10.02 10.26 8,939,560 +0.33(+3.36%)
Sep 23, 2010 9.929 10.15 9.779 9.929 5,886,604 -0.09(-0.88%)
Sep 22, 2010 10.37 10.44 9.946 10.02 9,992,405 -0.46(-4.44%)
Sep 21, 2010 10.20 10.52 10.17 10.48 1,596 +0.35(+3.46%)
Sep 20, 2010 9.920 10.22 9.832 10.13 7,046,220 +0.32(+3.31%)
Sep 17, 2010 9.806 10.24 9.762 9.806 9,766,949 -0.28(-2.78%)
Sep 15, 2010 9.841 10.11 9.841 10.09 9,392,972 +0.28(+2.86%)
Sep 14, 2010 9.306 10.04 9.244 9.806 15,133,110 +0.46(+4.98%)
Sep 13, 2010 9.332 9.516 9.279 9.341 6,110,577 +0.10(+1.04%)
Sep 10, 2010 9.358 9.490 9.172 9.244 6,468,211 -0.08(-0.85%)
Sep 09, 2010 9.525 9.525 9.165 9.323 6,707,904 -0.05(-0.56%)
Sep 08, 2010 9.350 9.534 9.122 9.376 7,809,347 +0.02(+0.19%)
Sep 07, 2010 9.604 9.665 9.306 9.358 960 -0.33(-3.44%)
Sep 03, 2010 9.709 9.863 9.595 9.692 8,932,760 +0.18(+1.94%)
Sep 02, 2010 9.411 9.665 9.350 9.508 223 +0.14(+1.50%)
Sep 01, 2010 9.499 9.525 9.236 9.367 9,089,404 +0.19(+2.10%)
Aug 31, 2010 9.174 9.214 8.955 9.174 65,058 +0.06(+0.67%)
Aug 30, 2010 9.104 9.455 9.069 9.113 7,438,030 -0.06(-0.67%)
Aug 27, 2010 8.753 9.358 8.639 9.174 11,753,430 +0.36(+4.08%)
Aug 26, 2010 8.876 9.051 8.744 8.815 1,263 +0.02(+0.20%)
Aug 25, 2010 8.543 8.823 8.420 8.797 13,045,239 +0.06(+0.70%)
Aug 24, 2010 8.885 8.966 8.569 8.736 9,929 -0.45(-4.87%)
Aug 23, 2010 9.244 9.543 9.113 9.183 7,058,202 -0.05(-0.57%)
Aug 20, 2010 9.367 9.420 9.095 9.236 9,109,214 -0.22(-2.32%)
Aug 19, 2010 9.893 10.01 9.069 9.455 1,201 -0.51(-5.11%)
Aug 18, 2010 9.999 10.06 9.885 9.964 5,762,769 +0.00(+0.00%)
Aug 17, 2010 10.16 10.22 9.885 9.964 10,675,289 -0.11(-1.05%)
Aug 16, 2010 10.11 10.22 9.937 10.07 5,185,729 -0.06(-0.61%)
Aug 13, 2010 10.13 10.21 9.841 10.13 5,891,342 +0.06(+0.61%)
Aug 12, 2010 9.779 10.18 9.692 10.07 6,657,564 +0.11(+1.06%)
Aug 11, 2010 10.24 10.26 9.832 9.964 961 -0.39(-3.73%)
Aug 10, 2010 10.60 10.60 10.23 10.35 1,368 -0.34(-3.20%)
Aug 09, 2010 10.46 10.74 10.32 10.69 7,894,262 +0.33(+3.22%)
Aug 06, 2010 10.36 10.48 10.15 10.36 7,712,108 +0.01(+0.09%)
Aug 05, 2010 10.35 10.64 10.28 10.35 9,217,829 -0.05(-0.51%)
Aug 04, 2010 10.75 10.87 10.24 10.40 9,266,188 -0.25(-2.39%)
Aug 03, 2010 10.98 11.06 10.33 10.66 501 -0.40(-3.65%)
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.