Delta Air Lines (NY: DAL )

40.35 USD +0.37 (+0.93%)
Streaming Delayed Price Updated: 7:26 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.580 8.210 7.510 8.120 28,064,270 +0.32(+4.10%)
Nov 29, 2011 7.500 7.900 7.480 7.800 17,631,940 +0.37(+4.98%)
Nov 28, 2011 7.400 7.510 7.300 7.430 8,346,220 +0.31(+4.35%)
Nov 25, 2011 7.080 7.300 7.080 7.120 2,949,846 +0.00(+0.00%)
Nov 23, 2011 7.200 7.350 7.120 7.120 12,492,925 -0.16(-2.20%)
Nov 22, 2011 7.260 7.400 7.180 7.280 10,112,445 +0.07(+0.97%)
Nov 21, 2011 7.200 7.280 7.080 7.210 7,395,770 -0.15(-2.04%)
Nov 18, 2011 7.330 7.370 7.255 7.360 11,443,876 +0.08(+1.10%)
Nov 17, 2011 7.590 7.660 7.150 7.280 14,790,967 -0.30(-3.96%)
Nov 16, 2011 7.930 7.950 7.565 7.580 9,692,793 -0.42(-5.25%)
Nov 15, 2011 8.060 8.090 7.870 8.000 12,773,724 -0.06(-0.74%)
Nov 14, 2011 8.020 8.360 7.980 8.060 15,831,415 +0.11(+1.38%)
Nov 11, 2011 7.750 8.005 7.650 7.950 9,485,750 +0.33(+4.33%)
Nov 10, 2011 8.020 8.090 7.500 7.620 15,540,136 -0.38(-4.75%)
Nov 09, 2011 8.040 8.150 7.950 8.000 9,113,197 -0.20(-2.44%)
Nov 08, 2011 8.290 8.360 8.020 8.200 14,865,909 -0.11(-1.32%)
Nov 07, 2011 8.370 8.430 8.190 8.310 7,735,813 -0.04(-0.48%)
Nov 04, 2011 8.280 8.370 8.150 8.350 9,420,632 +0.05(+0.60%)
Nov 03, 2011 8.410 8.410 8.010 8.300 13,038,142 +0.05(+0.61%)
Nov 02, 2011 8.400 8.495 8.200 8.250 11,882,787 -0.08(-0.96%)
Nov 01, 2011 8.200 8.430 8.110 8.330 20,844,983 -0.19(-2.23%)
Oct 31, 2011 8.410 8.530 8.360 8.520 7,863,221 +0.01(+0.12%)
Oct 28, 2011 8.550 8.630 8.450 8.510 7,707,014 -0.13(-1.50%)
Oct 27, 2011 8.800 8.850 8.490 8.640 11,829,076 +0.08(+0.93%)
Oct 26, 2011 8.620 8.650 8.370 8.560 11,869,109 +0.12(+1.42%)
Oct 25, 2011 8.650 8.680 8.310 8.440 19,332,598 -0.46(-5.17%)
Oct 24, 2011 8.700 8.980 8.602 8.900 9,920,946 +0.24(+2.77%)
Oct 21, 2011 8.760 8.800 8.420 8.660 9,328,729 -0.04(-0.46%)
Oct 20, 2011 8.460 8.700 8.360 8.700 8,126,814 +0.20(+2.35%)
Oct 19, 2011 8.650 8.705 8.360 8.500 8,097,996 -0.21(-2.41%)
Oct 18, 2011 8.390 8.800 8.340 8.710 11,463,212 +0.31(+3.69%)
Oct 17, 2011 8.650 8.740 8.290 8.400 9,431,607 -0.17(-1.98%)
Oct 14, 2011 8.750 8.800 8.450 8.570 9,251,122 -0.11(-1.27%)
Oct 13, 2011 8.320 8.740 8.220 8.680 14,798,658 +0.26(+3.09%)
Oct 12, 2011 8.210 8.550 8.200 8.420 11,724,855 +0.21(+2.56%)
Oct 11, 2011 7.970 8.360 7.970 8.210 12,251,675 +0.16(+1.99%)
Oct 10, 2011 7.920 8.110 7.890 8.050 12,198,963 +0.25(+3.21%)
Oct 07, 2011 7.900 8.070 7.690 7.800 13,825,434 +0.02(+0.26%)
Oct 06, 2011 7.740 7.830 7.665 7.780 11,214,502 +0.35(+4.71%)
Oct 05, 2011 7.310 7.530 7.180 7.430 12,280,370 +0.14(+1.92%)
Oct 04, 2011 6.830 7.290 6.680 7.290 21,980,943 +0.64(+9.62%)
Oct 03, 2011 7.390 7.500 6.640 6.650 34,604,487 -0.85(-11.33%)
Sep 30, 2011 7.860 7.870 7.480 7.500 14,811,044 -0.45(-5.66%)
Sep 29, 2011 8.240 8.290 7.850 7.950 9,619,423 -0.16(-1.97%)
Sep 28, 2011 8.050 8.230 7.970 8.110 9,510,347 -0.03(-0.37%)
Sep 27, 2011 8.470 8.490 8.100 8.140 9,701,325 -0.16(-1.93%)
Sep 26, 2011 8.240 8.410 8.050 8.300 12,215,357 +0.13(+1.59%)
Sep 23, 2011 7.520 8.240 7.510 8.170 19,052,120 +0.59(+7.78%)
Sep 22, 2011 7.730 7.970 7.520 7.580 18,378,707 -0.42(-5.25%)
Sep 21, 2011 8.360 8.500 7.980 8.000 9,239,006 -0.37(-4.42%)
Sep 20, 2011 8.400 8.490 8.280 8.370 7,574,733 +0.06(+0.72%)
Sep 19, 2011 8.140 8.400 8.080 8.310 7,291,053 -0.09(-1.07%)
Sep 16, 2011 8.410 8.570 8.380 8.400 8,796,080 -0.06(-0.71%)
Sep 15, 2011 8.470 8.540 8.320 8.460 14,276,817 +0.07(+0.83%)
Sep 14, 2011 8.170 8.550 8.040 8.390 21,970,195 +0.40(+5.01%)
Sep 13, 2011 7.380 8.100 7.245 7.990 22,862,895 +0.61(+8.27%)
Sep 12, 2011 7.160 7.400 7.090 7.380 9,878,836 +0.20(+2.79%)
Sep 09, 2011 7.260 7.510 7.120 7.180 6,395,482 -0.13(-1.78%)
Sep 08, 2011 7.370 7.490 7.250 7.310 5,642,278 -0.16(-2.14%)
Sep 07, 2011 7.210 7.480 7.160 7.470 6,746,499 +0.34(+4.77%)
Sep 06, 2011 7.080 7.240 7.060 7.130 8,010,522 -0.14(-1.93%)
Sep 02, 2011 7.260 7.480 7.200 7.270 7,750,006 -0.15(-2.02%)
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.