Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

53.35 +0.85 (+1.62%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 6.918 6.927 6.584 6.601 16,826,938 -0.40(-5.66%)
Sep 29, 2011 7.253 7.297 6.910 6.998 10,928,699 -0.14(-1.97%)
Sep 28, 2011 7.086 7.244 7.015 7.138 10,804,777 -0.03(-0.37%)
Sep 27, 2011 7.455 7.473 7.130 7.165 11,021,749 -0.14(-1.93%)
Sep 26, 2011 7.253 7.402 7.086 7.306 13,877,959 +0.11(+1.59%)
Sep 23, 2011 6.619 7.253 6.610 7.191 21,645,258 +0.52(+7.78%)
Sep 22, 2011 6.804 7.015 6.619 6.672 20,880,188 -0.37(-5.25%)
Sep 21, 2011 7.358 7.482 7.024 7.042 10,496,504 -0.33(-4.42%)
Sep 20, 2011 7.394 7.473 7.288 7.367 8,605,711 +0.05(+0.72%)
Sep 19, 2011 7.165 7.394 7.112 7.314 8,283,420 -0.08(-1.07%)
Sep 16, 2011 7.402 7.543 7.376 7.394 9,993,293 -0.05(-0.71%)
Sep 15, 2011 7.455 7.517 7.323 7.446 16,220,000 +0.06(+0.83%)
Sep 14, 2011 7.191 7.526 7.077 7.385 24,960,506 +0.35(+5.01%)
Sep 13, 2011 6.496 7.130 6.377 7.033 25,974,708 +0.54(+8.27%)
Sep 12, 2011 6.302 6.513 6.241 6.496 11,223,420 +0.18(+2.79%)
Sep 09, 2011 6.390 6.610 6.267 6.320 7,265,955 -0.11(-1.78%)
Sep 08, 2011 6.487 6.593 6.381 6.434 6,410,234 -0.14(-2.14%)
Sep 07, 2011 6.346 6.584 6.302 6.575 7,664,748 +0.30(+4.77%)
Sep 06, 2011 6.232 6.373 6.214 6.276 9,100,815 -0.12(-1.93%)
Sep 02, 2011 6.390 6.584 6.337 6.399 8,804,840 -0.13(-2.02%)
Sep 01, 2011 6.646 6.742 6.531 6.531 15,210,321 -0.10(-1.46%)
Aug 31, 2011 6.795 6.874 6.575 6.628 16,098,305 -0.07(-1.05%)
Aug 30, 2011 6.557 6.822 6.496 6.698 10,847,067 +0.10(+1.47%)
Aug 29, 2011 6.329 6.610 6.329 6.601 10,966,029 +0.33(+5.34%)
Aug 26, 2011 5.915 6.293 5.897 6.267 15,112,249 +0.26(+4.25%)
Aug 25, 2011 6.249 6.417 5.906 6.012 27,880,654 -0.37(-5.79%)
Aug 24, 2011 6.337 6.452 6.214 6.381 11,937,826 -0.01(-0.14%)
Aug 23, 2011 6.425 6.447 6.205 6.390 15,424,564 +0.04(+0.55%)
Aug 22, 2011 6.619 6.734 6.312 6.355 24,073,032 +0.01(+0.14%)
Aug 19, 2011 6.373 6.813 6.315 6.346 15,057,656 -0.16(-2.44%)
Aug 18, 2011 6.575 6.593 6.346 6.505 18,395,932 -0.36(-5.26%)
Aug 17, 2011 6.725 6.901 6.637 6.866 16,223,055 +0.12(+1.83%)
Aug 16, 2011 6.399 6.962 6.355 6.742 26,987,458 +0.30(+4.64%)
Aug 15, 2011 6.205 6.522 6.170 6.443 15,262,983 +0.31(+5.02%)
Aug 12, 2011 6.293 6.381 6.047 6.135 12,873,769 +0.00(+0.00%)
Aug 11, 2011 5.968 6.205 5.853 6.135 14,365,779 +0.26(+4.34%)
Aug 10, 2011 6.021 6.065 5.809 5.880 16,065,755 -0.35(-5.65%)
Aug 09, 2011 5.668 6.258 5.809 6.232 21,023,252 +0.40(+6.95%)
Aug 08, 2011 5.668 6.073 5.642 5.827 29,522,368 -0.31(-5.02%)
Aug 05, 2011 6.408 6.408 5.792 6.135 33,559,364 -0.04(-0.71%)
Aug 04, 2011 6.628 6.742 6.144 6.179 25,356,534 -0.47(-7.02%)
Aug 03, 2011 6.637 6.681 6.241 6.646 37,441,204 +0.11(+1.62%)
Aug 02, 2011 6.910 6.910 6.513 6.540 20,318,660 -0.33(-4.74%)
Aug 01, 2011 7.218 7.253 6.751 6.866 16,325,889 -0.08(-1.14%)
Jul 29, 2011 6.628 6.989 6.531 6.945 15,271,645 +0.23(+3.41%)
Jul 28, 2011 6.804 6.883 6.654 6.716 18,984,434 +0.02(+0.26%)
Jul 27, 2011 6.874 6.945 6.408 6.698 47,070,664 -0.36(-5.11%)
Jul 26, 2011 6.945 7.174 6.910 7.059 25,117,104 +0.14(+2.04%)
Jul 25, 2011 7.086 7.121 6.848 6.918 20,371,140 -0.21(-2.96%)
Jul 22, 2011 7.147 7.156 7.094 7.130 9,118,100 -0.06(-0.86%)
Jul 21, 2011 7.279 7.306 7.059 7.191 11,361,375 +0.03(+0.37%)
Jul 20, 2011 7.350 7.376 7.113 7.165 6,825,451 -0.11(-1.45%)
Jul 19, 2011 7.165 7.297 6.971 7.270 19,729,918 +0.18(+2.48%)
Jul 18, 2011 7.288 7.385 6.954 7.094 28,046,376 -0.31(-4.16%)
Jul 15, 2011 7.623 7.631 7.314 7.402 13,839,249 -0.09(-1.18%)
Jul 14, 2011 7.693 7.693 7.482 7.490 11,567,878 -0.17(-2.18%)
Jul 13, 2011 7.737 7.763 7.587 7.658 17,278,046 +0.08(+1.05%)
Jul 12, 2011 7.895 7.939 7.535 7.579 34,298,576 -0.34(-4.33%)
Jul 11, 2011 8.107 8.151 7.904 7.922 11,680,244 -0.31(-3.74%)
Jul 08, 2011 8.089 8.265 8.071 8.230 10,918,141 -0.05(-0.64%)
Jul 07, 2011 8.089 8.283 7.966 8.283 14,320,032 +0.25(+3.07%)
Jul 06, 2011 8.027 8.098 7.931 8.036 16,815,564 +0.01(+0.11%)
Jul 05, 2011 8.247 8.283 8.019 8.027 12,491,630 -0.15(-1.83%)
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.