Delta Air Lines (NY: DAL )

47.41 +0.49 (+1.04%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 14.64 14.86 14.45 14.48 11,538,409 -0.07(-0.48%)
Mar 27, 2013 14.36 14.70 14.28 14.55 9,031,939 +0.04(+0.24%)
Mar 26, 2013 14.47 14.64 14.29 14.52 11,407,623 +0.21(+1.47%)
Mar 25, 2013 14.72 14.81 14.23 14.31 12,958,819 -0.35(-2.39%)
Mar 22, 2013 14.94 14.95 14.55 14.66 11,570,950 -0.11(-0.77%)
Mar 21, 2013 14.86 15.13 14.76 14.77 12,226,628 -0.20(-1.35%)
Mar 20, 2013 14.66 14.99 14.54 14.97 14,909,763 +0.46(+3.20%)
Mar 19, 2013 14.40 14.67 14.30 14.51 10,427,728 +0.24(+1.66%)
Mar 18, 2013 13.88 14.37 13.82 14.27 9,115,189 +0.24(+1.69%)
Mar 15, 2013 14.16 14.23 13.88 14.03 17,330,742 -0.25(-1.72%)
Mar 14, 2013 14.33 14.45 14.18 14.28 10,545,451 -0.07(-0.49%)
Mar 13, 2013 13.99 14.39 13.99 14.35 13,083,825 +0.29(+2.06%)
Mar 12, 2013 14.21 14.30 14.01 14.06 10,936,410 -0.18(-1.23%)
Mar 11, 2013 14.08 14.40 13.83 14.23 13,245,352 -0.01(-0.06%)
Mar 08, 2013 14.16 14.38 13.87 14.24 20,552,128 +0.30(+2.14%)
Mar 07, 2013 13.77 13.97 13.67 13.95 7,347,178 +0.20(+1.47%)
Mar 06, 2013 14.03 14.09 13.56 13.74 14,622,144 -0.17(-1.20%)
Mar 05, 2013 13.78 13.97 13.74 13.91 13,987,301 +0.18(+1.34%)
Mar 04, 2013 12.94 13.94 12.81 13.73 28,964,974 +0.73(+5.60%)
Mar 01, 2013 12.51 13.23 12.51 13.00 18,278,264 +0.48(+3.85%)
Feb 28, 2013 12.58 12.65 12.48 12.52 8,577,844 +0.00(+0.00%)
Feb 27, 2013 12.18 12.59 12.15 12.52 9,060,316 +0.32(+2.66%)
Feb 26, 2013 12.23 12.28 11.93 12.19 13,057,114 +0.13(+1.09%)
Feb 22, 2013 11.89 12.08 11.74 12.06 9,648,752 +0.17(+1.40%)
Feb 21, 2013 12.24 12.27 11.54 11.89 24,162,916 -0.23(-1.88%)
Feb 20, 2013 12.53 12.56 12.09 12.12 15,764,524 -0.42(-3.36%)
Feb 19, 2013 12.63 12.82 12.45 12.54 13,962,584 -0.13(-1.04%)
Feb 15, 2013 12.60 12.77 12.55 12.67 16,246,507 +0.18(+1.47%)
Feb 14, 2013 12.81 12.88 12.30 12.49 20,428,998 -0.47(-3.65%)
Feb 13, 2013 12.78 12.98 12.72 12.96 8,243,686 +0.25(+1.93%)
Feb 12, 2013 12.84 12.97 12.68 12.72 8,148,385 -0.17(-1.29%)
Feb 11, 2013 12.86 13.07 12.81 12.88 8,646,631 +0.06(+0.48%)
Feb 08, 2013 12.95 13.05 12.74 12.82 10,486,098 -0.21(-1.62%)
Feb 07, 2013 12.71 13.06 12.68 13.03 19,023,990 +0.34(+2.70%)
Feb 06, 2013 12.20 12.71 12.20 12.69 18,806,486 +0.54(+4.40%)
Feb 04, 2013 11.96 12.24 11.79 12.16 11,449,215 +0.04(+0.29%)
Feb 01, 2013 12.25 12.36 12.05 12.12 11,480,964 -0.06(-0.50%)
Jan 31, 2013 12.08 12.21 12.03 12.18 7,974,798 +0.04(+0.36%)
Jan 30, 2013 12.03 12.21 12.00 12.14 9,313,229 +0.14(+1.17%)
Jan 29, 2013 12.18 12.22 11.94 12.00 18,382,796 -0.23(-1.87%)
Jan 28, 2013 12.42 12.45 12.19 12.23 10,938,274 -0.20(-1.62%)
Jan 25, 2013 12.23 12.44 12.12 12.43 12,252,583 +0.21(+1.72%)
Jan 24, 2013 12.13 12.43 12.02 12.22 16,622,066 +0.13(+1.09%)
Jan 23, 2013 12.32 12.41 12.05 12.09 23,759,536 -0.20(-1.64%)
Jan 22, 2013 11.96 12.41 11.81 12.29 19,176,240 +0.35(+2.94%)
Jan 18, 2013 12.15 12.20 11.93 11.94 12,925,966 -0.19(-1.59%)
Jan 17, 2013 12.24 12.28 12.03 12.13 11,299,977 -0.08(-0.65%)
Jan 16, 2013 11.88 12.38 11.86 12.21 22,897,552 +0.25(+2.13%)
Jan 15, 2013 11.62 12.05 11.59 11.95 19,429,258 +0.17(+1.41%)
Jan 14, 2013 11.67 11.83 11.55 11.79 9,116,942 +0.08(+0.67%)
Jan 11, 2013 11.69 11.76 11.48 11.71 17,003,908 +0.04(+0.38%)
Jan 10, 2013 11.80 11.97 11.55 11.67 31,607,126 +0.17(+1.45%)
Jan 09, 2013 11.40 11.54 11.31 11.50 11,687,993 +0.11(+1.00%)
Jan 08, 2013 11.45 11.63 11.29 11.38 18,982,646 -0.01(-0.08%)
Jan 07, 2013 11.52 11.74 11.31 11.39 26,379,706 +0.01(+0.08%)
Jan 04, 2013 11.02 11.47 11.01 11.38 19,532,148 +0.35(+3.18%)
Jan 03, 2013 10.65 11.06 10.63 11.03 18,552,890 +0.31(+2.86%)
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.