Delta Air Lines (NY: DAL )

40.31 USD +0.33 (+0.83%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 14.12 14.14 13.67 13.67 27,737,020 -0.48(-3.39%)
Nov 29, 2010 14.13 14.26 13.94 14.15 9,593,821 -0.08(-0.56%)
Nov 26, 2010 14.17 14.38 14.12 14.23 4,033,884 -0.10(-0.70%)
Nov 24, 2010 13.74 14.33 14.33 14.33 10,661,592 +0.62(+4.52%)
Nov 23, 2010 13.58 13.73 13.39 13.71 12,173,203 -0.05(-0.36%)
Nov 22, 2010 13.70 13.84 13.48 13.76 7,653,802 +0.00(+0.00%)
Nov 19, 2010 13.70 13.90 13.45 13.76 7,462,629 -0.01(-0.07%)
Nov 18, 2010 13.33 13.87 13.33 13.77 10,132,788 +0.56(+4.24%)
Nov 17, 2010 13.05 13.37 12.87 13.21 10,050,154 +0.06(+0.46%)
Nov 16, 2010 13.10 13.45 12.93 13.15 9,123,684 -0.05(-0.38%)
Nov 15, 2010 13.34 13.47 13.13 13.20 10,599,240 -0.26(-1.93%)
Nov 12, 2010 13.42 13.65 13.40 13.46 5,516,158 -0.08(-0.59%)
Nov 11, 2010 13.38 13.81 13.25 13.54 10,201,785 +0.00(+0.00%)
Nov 10, 2010 13.86 14.07 13.54 13.54 8,910,954 -0.32(-2.31%)
Nov 09, 2010 14.14 14.20 13.81 13.86 8,341,074 -0.23(-1.63%)
Nov 08, 2010 14.13 14.27 13.86 14.09 7,809,417 -0.17(-1.19%)
Nov 05, 2010 14.21 14.54 14.15 14.26 6,892,903 +0.08(+0.56%)
Nov 04, 2010 14.31 14.35 13.88 14.18 12,042,426 -0.01(-0.07%)
Nov 03, 2010 13.89 14.48 13.63 14.19 13,829,803 +0.34(+2.45%)
Nov 02, 2010 13.86 13.92 13.60 13.85 6,661,288 +0.13(+0.95%)
Nov 01, 2010 13.90 13.97 13.45 13.72 7,474,154 -0.16(-1.19%)
Oct 29, 2010 13.87 13.93 13.46 13.88 11,073,105 +0.00(+0.04%)
Oct 28, 2010 13.80 14.10 13.77 13.88 11,263,429 +0.10(+0.73%)
Oct 27, 2010 13.17 13.80 13.16 13.78 9,276,983 +0.31(+2.30%)
Oct 25, 2010 13.35 13.65 13.21 13.47 8,404,436 +0.29(+2.20%)
Oct 22, 2010 13.45 13.47 13.06 13.18 7,956,382 -0.35(-2.59%)
Oct 21, 2010 13.03 13.54 12.90 13.53 20,082,631 +0.56(+4.32%)
Oct 20, 2010 12.47 13.17 12.33 12.97 30,285,365 +1.27(+10.85%)
Oct 19, 2010 11.33 11.72 11.30 11.70 12,510,276 +0.19(+1.65%)
Oct 18, 2010 11.43 11.51 11.12 11.51 7,043,337 +0.13(+1.14%)
Oct 15, 2010 11.50 11.60 11.31 11.38 6,667,829 -0.07(-0.61%)
Oct 14, 2010 11.60 11.62 11.38 11.45 7,282,353 -0.13(-1.12%)
Oct 13, 2010 11.49 11.73 11.23 11.58 9,462,165 +0.17(+1.45%)
Oct 12, 2010 11.17 11.57 10.96 11.41 12,218,654 +0.17(+1.56%)
Oct 11, 2010 11.44 11.55 11.14 11.24 8,441,141 -0.16(-1.40%)
Oct 08, 2010 11.40 11.79 11.35 11.40 13,101,514 -0.37(-3.14%)
Oct 07, 2010 11.80 11.82 11.61 11.77 7,162,475 -0.01(-0.08%)
Oct 06, 2010 11.87 12.05 11.56 11.78 10,124,046 -0.05(-0.42%)
Oct 05, 2010 11.57 11.87 11.45 11.83 12,624,079 +0.32(+2.78%)
Oct 04, 2010 11.70 12.01 11.45 11.51 7,916,340 -0.50(-4.16%)
Oct 01, 2010 12.01 12.01 11.71 12.01 9,096,017 +0.37(+3.18%)
Sep 30, 2010 11.61 11.69 11.39 11.64 8,396,009 +0.05(+0.43%)
Sep 29, 2010 11.47 11.63 11.35 11.59 6,901,271 +0.00(+0.00%)
Sep 28, 2010 11.34 11.60 11.27 11.59 7,828,825 +0.20(+1.76%)
Sep 27, 2010 11.69 11.83 11.29 11.39 9,239,495 -0.31(-2.65%)
Sep 24, 2010 11.52 11.71 11.42 11.70 7,840,698 +0.38(+3.36%)
Sep 23, 2010 11.32 11.57 11.15 11.32 5,163,015 -0.10(-0.88%)
Sep 22, 2010 11.82 11.90 11.34 11.42 8,764,126 -0.53(-4.44%)
Sep 21, 2010 11.63 12.00 11.59 11.95 1,400 +0.40(+3.46%)
Sep 20, 2010 11.31 11.65 11.21 11.55 6,180,090 +0.37(+3.31%)
Sep 17, 2010 11.18 11.67 11.13 11.18 8,566,383 -0.32(-2.78%)
Sep 15, 2010 11.22 11.53 11.22 11.50 8,238,376 +0.32(+2.86%)
Sep 14, 2010 10.61 11.45 10.54 11.18 13,272,929 +0.53(+4.98%)
Sep 13, 2010 10.64 10.85 10.58 10.65 5,359,457 +0.11(+1.04%)
Sep 10, 2010 10.67 10.82 10.46 10.54 5,673,130 -0.09(-0.85%)
Sep 09, 2010 10.86 10.86 10.45 10.63 5,883,360 -0.06(-0.56%)
Sep 08, 2010 10.66 10.87 10.40 10.69 6,849,412 +0.02(+0.19%)
Sep 07, 2010 10.95 11.02 10.61 10.67 842 -0.38(-3.44%)
Sep 03, 2010 11.07 11.24 10.94 11.05 7,834,734 +0.21(+1.94%)
Sep 02, 2010 10.73 11.02 10.66 10.84 196 +0.16(+1.50%)
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.