Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.157 7.257 5.912 6.052 0 -0.98(-13.97%)
Jan 29, 2009 7.543 7.867 6.894 7.034 14,533,769 -0.63(-8.24%)
Jan 28, 2009 7.315 7.753 7.201 7.666 14,938,963 +0.71(+10.21%)
Jan 27, 2009 8.113 8.209 6.578 6.955 37,361,824 -1.75(-20.14%)
Jan 26, 2009 9.297 9.297 8.552 8.709 8,388,913 -0.29(-3.22%)
Jan 23, 2009 8.858 9.499 8.709 8.999 10,711,527 -0.28(-3.02%)
Jan 22, 2009 8.771 9.411 8.560 9.279 16,108,042 +0.42(+4.75%)
Jan 21, 2009 9.893 10.09 7.929 8.858 24,703,506 -0.82(-8.51%)
Jan 20, 2009 9.999 10.40 9.630 9.683 13,599,068 -0.34(-3.41%)
Jan 16, 2009 9.665 10.22 9.490 10.03 11,340,946 +0.40(+4.19%)
Jan 15, 2009 9.148 10.17 8.902 9.622 16,220,222 +0.60(+6.61%)
Jan 14, 2009 9.516 9.692 8.858 9.025 9,712,458 -0.72(-7.38%)
Jan 13, 2009 9.744 9.937 9.472 9.744 11,378,960 -0.17(-1.68%)
Jan 12, 2009 10.43 10.74 9.551 9.911 10,238,048 -0.40(-3.91%)
Jan 09, 2009 10.69 10.69 10.17 10.31 11,256,873 -0.40(-3.76%)
Jan 08, 2009 10.31 10.84 9.911 10.72 14,346,761 +0.30(+2.86%)
Jan 07, 2009 10.64 10.90 10.11 10.42 14,194,764 -0.44(-4.04%)
Jan 06, 2009 10.34 11.10 10.34 10.86 16,441,860 +0.38(+3.60%)
Jan 05, 2009 10.39 10.62 10.16 10.48 8,735,964 -0.16(-1.48%)
Jan 02, 2009 9.920 11.02 9.911 10.64 0 +0.59(+5.85%)
Jan 01, 2009 9.622 10.09 9.455 10.05 0 +0.00(+0.00%)
Dec 31, 2008 9.622 10.09 9.455 10.05 11,312,247 +0.47(+4.94%)
Dec 30, 2008 9.516 9.779 9.358 9.578 6,946,553 +0.12(+1.30%)
Dec 29, 2008 8.981 9.551 8.964 9.455 7,194,408 +0.16(+1.70%)
Dec 26, 2008 9.209 9.385 9.034 9.297 3,091,397 +0.11(+1.24%)
Dec 24, 2008 9.104 9.472 8.894 9.183 4,995,929 +0.18(+1.95%)
Dec 23, 2008 8.885 9.262 8.858 9.008 8,728,212 +0.02(+0.20%)
Dec 22, 2008 9.209 9.227 8.736 8.990 14,166,888 -0.28(-3.03%)
Dec 19, 2008 9.779 9.999 9.183 9.271 14,819,872 -0.39(-4.00%)
Dec 18, 2008 9.788 10.09 9.437 9.657 22,145,602 +0.01(+0.09%)
Dec 17, 2008 9.306 9.823 9.209 9.648 19,872,502 -0.16(-1.61%)
Dec 16, 2008 9.516 9.999 9.209 9.806 13,082,053 +0.48(+5.17%)
Dec 15, 2008 8.999 9.543 8.858 9.323 9,797,427 +0.11(+1.24%)
Dec 12, 2008 8.315 9.288 8.245 9.209 8,732,932 +0.46(+5.32%)
Dec 11, 2008 9.411 9.543 8.253 8.744 14,013,803 -0.90(-9.36%)
Dec 10, 2008 9.411 9.867 9.411 9.648 12,439,624 +0.11(+1.20%)
Dec 09, 2008 9.455 10.21 9.236 9.534 21,578,766 -0.13(-1.36%)
Dec 08, 2008 9.455 9.762 8.692 9.665 22,833,404 +0.58(+6.37%)
Dec 05, 2008 7.832 9.148 7.560 9.087 20,879,882 +1.30(+16.67%)
Dec 04, 2008 7.701 8.183 7.411 7.788 14,669,411 +0.12(+1.60%)
Dec 03, 2008 7.358 7.710 7.017 7.666 12,497,443 +0.24(+3.19%)
Dec 02, 2008 7.104 7.534 6.982 7.429 10,733,558 +0.45(+6.41%)
Dec 01, 2008 7.543 7.552 6.841 6.982 10,480,710 -0.75(-9.65%)
Nov 28, 2008 7.201 7.771 7.034 7.727 5,274,980 +0.34(+4.63%)
Nov 26, 2008 7.017 7.587 6.797 7.385 13,165,712 +0.03(+0.36%)
Nov 25, 2008 6.447 7.367 6.447 7.359 16,736,533 +0.91(+14.15%)
Nov 24, 2008 6.052 6.561 5.762 6.447 13,555,946 +0.46(+7.77%)
Nov 21, 2008 6.368 6.561 5.517 5.982 17,046,588 -0.18(-2.85%)
Nov 20, 2008 6.026 6.683 5.701 6.157 15,887,028 +0.02(+0.29%)
Nov 19, 2008 6.885 7.025 6.113 6.140 17,154,506 -0.77(-11.17%)
Nov 18, 2008 7.017 7.446 6.675 6.911 12,391,753 +0.01(+0.13%)
Nov 17, 2008 6.841 7.175 6.561 6.903 9,603,521 +0.02(+0.25%)
Nov 14, 2008 7.096 7.420 6.806 6.885 9,241,777 -0.28(-3.92%)
Nov 13, 2008 6.368 7.166 6.306 7.166 17,726,512 +0.70(+10.85%)
Nov 12, 2008 7.753 7.753 6.236 6.464 25,914,990 -1.29(-16.63%)
Nov 11, 2008 7.964 8.069 7.534 7.753 9,910,443 -0.12(-1.56%)
Nov 10, 2008 7.938 8.236 7.569 7.876 13,127,230 -0.42(-5.07%)
Nov 07, 2008 8.832 8.894 8.043 8.297 12,353,711 -0.05(-0.63%)
Nov 06, 2008 8.990 9.306 8.245 8.350 15,773,870 -0.84(-9.16%)
Nov 05, 2008 9.779 9.964 9.016 9.192 19,637,002 -0.70(-7.09%)
Nov 04, 2008 9.718 10.52 8.797 9.893 28,367,200 -0.21(-2.08%)
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.