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

Delta Air Lines (NY: DAL )

52.99 +0.49 (+0.93%)
Official Closing Price Updated: 7:00 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 28, 2012 8.045 8.098 7.957 8.063 7,972,592 -0.06(-0.76%)
Sep 27, 2012 8.045 8.186 7.957 8.124 9,648,183 +0.06(+0.76%)
Sep 26, 2012 7.887 8.107 7.878 8.063 6,158,617 +0.12(+1.55%)
Sep 25, 2012 8.036 8.098 7.922 7.939 15,703,974 -0.10(-1.20%)
Sep 24, 2012 7.939 8.142 7.825 8.036 9,305,337 +0.06(+0.72%)
Sep 21, 2012 8.080 8.142 7.957 7.979 11,876,439 -0.07(-0.93%)
Sep 20, 2012 8.168 8.212 8.027 8.054 8,385,578 -0.19(-2.35%)
Sep 19, 2012 8.027 8.291 7.992 8.247 21,762,604 +0.36(+4.58%)
Sep 18, 2012 8.063 8.168 7.869 7.887 14,111,884 -0.24(-2.93%)
Sep 17, 2012 8.142 8.203 7.957 8.124 12,775,844 -0.04(-0.43%)
Sep 14, 2012 8.300 8.318 8.124 8.159 10,850,860 -0.16(-1.90%)
Sep 13, 2012 8.344 8.379 8.195 8.318 8,558,599 -0.04(-0.53%)
Sep 12, 2012 8.168 8.406 8.159 8.362 11,639,266 +0.19(+2.37%)
Sep 11, 2012 8.186 8.335 8.107 8.168 7,055,718 -0.09(-1.07%)
Sep 10, 2012 8.168 8.538 8.151 8.256 11,895,774 +0.09(+1.08%)
Sep 07, 2012 8.151 8.353 8.098 8.168 15,458,226 +0.07(+0.87%)
Sep 06, 2012 7.869 8.195 7.851 8.098 16,033,979 +0.28(+3.60%)
Sep 05, 2012 7.587 7.895 7.570 7.816 14,472,885 +0.28(+3.74%)
Sep 04, 2012 7.623 7.658 7.411 7.535 13,657,210 -0.08(-1.04%)
Aug 31, 2012 7.702 7.772 7.614 7.614 12,957,611 +0.09(+1.17%)
Aug 30, 2012 7.596 7.614 7.490 7.526 14,844,807 -0.05(-0.70%)
Aug 29, 2012 7.684 7.702 7.442 7.579 17,157,586 -0.40(-4.97%)
Aug 27, 2012 8.045 8.107 7.966 7.975 7,916,595 -0.04(-0.55%)
Aug 24, 2012 8.098 8.115 8.001 8.019 8,267,650 -0.04(-0.44%)
Aug 23, 2012 8.362 8.424 7.983 8.054 13,465,142 -0.33(-3.99%)
Aug 22, 2012 8.485 8.538 8.261 8.388 11,782,976 -0.16(-1.85%)
Aug 21, 2012 8.388 8.740 8.344 8.547 27,379,982 +0.22(+2.64%)
Aug 20, 2012 8.010 8.362 8.010 8.327 16,685,380 +0.29(+3.61%)
Aug 17, 2012 8.036 8.080 7.957 8.036 14,639,986 +0.09(+1.11%)
Aug 16, 2012 8.159 8.212 7.939 7.948 11,355,729 -0.20(-2.48%)
Aug 15, 2012 8.115 8.186 8.071 8.151 8,608,486 -0.02(-0.22%)
Aug 14, 2012 8.151 8.335 8.107 8.168 12,405,742 +0.02(+0.22%)
Aug 13, 2012 7.975 8.168 7.913 8.151 9,827,575 +0.18(+2.21%)
Aug 10, 2012 8.019 8.089 7.895 7.975 8,672,217 -0.01(-0.11%)
Aug 09, 2012 8.230 8.256 7.957 7.983 15,322,570 -0.28(-3.41%)
Aug 08, 2012 8.247 8.415 8.142 8.265 14,692,144 +0.06(+0.75%)
Aug 07, 2012 8.230 8.309 8.115 8.203 14,200,453 -0.04(-0.53%)
Aug 06, 2012 8.195 8.300 8.151 8.247 9,206,954 +0.07(+0.86%)
Aug 03, 2012 8.186 8.274 8.071 8.177 8,036,823 +0.05(+0.65%)
Aug 02, 2012 8.256 8.335 8.045 8.124 16,809,484 -0.22(-2.64%)
Aug 01, 2012 8.353 8.344 8.344 8.344 17,089,768 -0.15(-1.76%)
Jul 31, 2012 8.335 8.600 8.239 8.494 20,596,394 +0.16(+1.90%)
Jul 30, 2012 8.274 8.424 8.115 8.335 19,589,380 +0.04(+0.53%)
Jul 27, 2012 8.335 8.406 8.168 8.291 16,957,576 +0.01(+0.11%)
Jul 26, 2012 8.432 8.432 8.098 8.283 22,222,178 -0.05(-0.63%)
Jul 25, 2012 8.476 8.648 7.992 8.335 27,439,660 +0.12(+1.50%)
Jul 24, 2012 8.556 8.626 8.107 8.212 16,516,319 -0.29(-3.42%)
Jul 23, 2012 8.661 8.679 8.406 8.503 14,296,391 -0.25(-2.82%)
Jul 20, 2012 8.784 8.952 8.666 8.749 13,695,869 -0.05(-0.60%)
Jul 19, 2012 9.145 9.224 8.749 8.802 17,859,646 -0.20(-2.25%)
Jul 18, 2012 9.524 9.559 8.952 9.004 22,390,738 -0.50(-5.28%)
Jul 17, 2012 9.770 9.770 9.436 9.506 11,823,216 -0.15(-1.55%)
Jul 16, 2012 9.559 9.779 9.462 9.656 8,168,343 +0.13(+1.39%)
Jul 13, 2012 9.471 9.577 9.418 9.524 6,028,075 +0.06(+0.65%)
Jul 12, 2012 9.445 9.673 9.401 9.462 11,122,344 -0.30(-3.07%)
Jul 11, 2012 9.453 9.814 9.436 9.761 12,901,147 +0.33(+3.45%)
Jul 10, 2012 9.594 9.647 9.242 9.436 15,695,853 -0.17(-1.74%)
Jul 09, 2012 9.744 9.788 9.480 9.603 8,046,043 -0.08(-0.82%)
Jul 06, 2012 9.357 9.735 9.304 9.682 10,792,190 +0.33(+3.48%)
Jul 05, 2012 9.427 9.497 9.279 9.357 9,661,426 -0.11(-1.21%)
Jul 03, 2012 9.726 9.726 9.418 9.471 6,910,466 -0.32(-3.24%)
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.