Delta Air Lines (NY: DAL )

49.60 USD +1.26 (+2.61%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 13.77 13.92 13.71 13.89 6,994,526 +0.05(+0.36%)
Jan 30, 2013 13.72 13.92 13.68 13.84 8,168,435 +0.16(+1.17%)
Jan 29, 2013 13.89 13.93 13.61 13.68 16,123,159 -0.26(-1.87%)
Jan 28, 2013 14.16 14.20 13.90 13.94 9,593,727 -0.23(-1.62%)
Jan 25, 2013 13.94 14.18 13.82 14.17 10,746,480 +0.24(+1.72%)
Jan 24, 2013 13.83 14.17 13.71 13.93 14,578,860 +0.15(+1.09%)
Jan 23, 2013 14.05 14.15 13.74 13.78 20,838,985 -0.23(-1.64%)
Jan 22, 2013 13.64 14.15 13.46 14.01 16,819,072 +0.40(+2.94%)
Jan 18, 2013 13.85 13.91 13.60 13.61 11,337,090 -0.22(-1.59%)
Jan 17, 2013 13.95 14.00 13.72 13.83 9,910,969 -0.09(-0.65%)
Jan 16, 2013 13.55 14.11 13.52 13.92 20,082,956 +0.29(+2.13%)
Jan 15, 2013 13.25 13.74 13.21 13.63 17,040,988 +0.19(+1.41%)
Jan 14, 2013 13.30 13.49 13.17 13.44 7,996,276 +0.09(+0.67%)
Jan 11, 2013 13.33 13.41 13.09 13.35 14,913,766 +0.05(+0.38%)
Jan 10, 2013 13.45 13.65 13.17 13.30 27,721,938 +0.19(+1.45%)
Jan 09, 2013 13.00 13.16 12.89 13.11 10,251,290 +0.13(+1.00%)
Jan 08, 2013 13.05 13.26 12.87 12.98 16,649,275 -0.01(-0.08%)
Jan 07, 2013 13.14 13.38 12.89 12.99 23,137,078 +0.01(+0.08%)
Jan 04, 2013 12.56 13.08 12.55 12.98 17,131,232 +0.40(+3.18%)
Jan 03, 2013 12.14 12.61 12.12 12.58 16,272,344 +0.35(+2.86%)
Jan 02, 2013 12.05 12.28 11.97 12.23 10,628,450 +0.36(+3.03%)
Dec 31, 2012 11.57 12.05 11.55 11.87 11,657,455 +0.37(+3.22%)
Dec 28, 2012 11.54 11.68 11.46 11.50 6,936,650 -0.07(-0.61%)
Dec 27, 2012 11.61 11.76 11.43 11.57 6,373,562 -0.08(-0.69%)
Dec 26, 2012 11.68 11.89 11.63 11.65 5,844,645 -0.13(-1.10%)
Dec 24, 2012 11.80 11.97 11.65 11.78 4,118,704 -0.08(-0.67%)
Dec 21, 2012 11.74 11.91 11.68 11.86 12,579,116 -0.08(-0.67%)
Dec 20, 2012 11.81 11.98 11.65 11.94 13,341,720 +0.11(+0.93%)
Dec 19, 2012 11.54 11.94 11.49 11.83 25,298,857 +0.30(+2.60%)
Dec 18, 2012 11.26 11.61 11.20 11.53 14,548,241 +0.30(+2.67%)
Dec 17, 2012 11.48 11.75 11.16 11.23 19,547,024 +0.01(+0.09%)
Dec 14, 2012 11.27 11.43 11.12 11.22 12,007,071 -0.07(-0.62%)
Dec 13, 2012 10.87 11.30 10.80 11.29 20,240,672 +0.57(+5.32%)
Dec 12, 2012 10.62 11.10 10.47 10.72 19,529,786 +0.06(+0.56%)
Dec 11, 2012 10.26 10.94 10.19 10.66 28,373,050 +0.52(+5.13%)
Dec 10, 2012 10.11 10.20 9.950 10.14 8,756,683 +0.03(+0.30%)
Dec 07, 2012 9.950 10.24 9.880 10.11 10,243,216 +0.09(+0.90%)
Dec 06, 2012 9.760 10.03 9.730 10.02 11,529,562 +0.31(+3.19%)
Dec 05, 2012 9.810 9.820 9.560 9.710 9,906,565 -0.02(-0.21%)
Dec 04, 2012 9.860 9.960 9.500 9.730 9,928,894 -0.27(-2.70%)
Nov 30, 2012 9.980 10.05 9.850 10.00 9,743,374 -0.05(-0.50%)
Nov 29, 2012 10.07 10.12 9.860 10.05 10,219,464 +0.05(+0.50%)
Nov 28, 2012 9.780 10.15 9.750 10.00 11,319,962 +0.18(+1.83%)
Nov 27, 2012 9.760 9.970 9.740 9.820 7,973,383 +0.02(+0.20%)
Nov 26, 2012 9.780 9.940 9.570 9.800 6,888,973 -0.04(-0.41%)
Nov 23, 2012 9.740 9.860 9.700 9.840 2,652,558 +0.12(+1.23%)
Nov 21, 2012 9.690 9.730 9.485 9.720 9,164,075 +0.04(+0.41%)
Nov 20, 2012 9.600 9.860 9.410 9.680 6,981,761 +0.13(+1.36%)
Nov 19, 2012 9.460 9.560 9.320 9.550 6,730,296 +0.22(+2.36%)
Nov 16, 2012 9.490 9.540 9.210 9.330 9,599,808 -0.16(-1.69%)
Nov 15, 2012 9.550 9.805 9.460 9.490 13,064,330 -0.07(-0.73%)
Nov 14, 2012 10.23 10.42 9.480 9.560 16,655,928 -0.65(-6.37%)
Nov 13, 2012 10.19 10.50 10.18 10.21 8,238,308 -0.09(-0.87%)
Nov 12, 2012 10.23 10.44 10.07 10.30 7,384,346 +0.11(+1.08%)
Nov 09, 2012 10.19 10.49 10.09 10.19 10,308,302 -0.10(-0.97%)
Nov 08, 2012 9.870 10.30 9.830 10.29 11,436,204 +0.35(+3.52%)
Nov 07, 2012 9.980 10.02 9.615 9.940 11,258,150 -0.10(-1.00%)
Nov 06, 2012 9.750 10.04 9.710 10.04 6,963,393 +0.27(+2.76%)
Nov 05, 2012 9.640 9.830 9.600 9.770 6,273,326 +0.07(+0.72%)
Nov 02, 2012 9.770 9.790 9.540 9.700 7,063,274 +0.00(+0.00%)
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.