Delta Air Lines (NY: DAL )

47.81 +0.50 (+1.06%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 7.646 7.752 7.187 7.584 20,060,542 -0.01(-0.12%)
Mar 28, 2008 7.681 7.972 7.002 7.593 19,446,252 +0.23(+3.11%)
Mar 27, 2008 7.796 7.796 7.355 7.364 11,956,052 -0.34(-4.46%)
Mar 26, 2008 8.854 8.854 7.655 7.708 9,825,844 -1.08(-12.34%)
Mar 25, 2008 8.916 9.074 8.731 8.792 4,909,835 -0.04(-0.40%)
Mar 24, 2008 8.942 9.163 8.704 8.828 9,660,147 +0.01(+0.10%)
Mar 21, 2008 9.410 9.410 8.748 8.819 9,203,848 +0.00(+0.00%)
Mar 20, 2008 9.410 9.410 8.748 8.819 9,203,622 -0.38(-4.12%)
Mar 19, 2008 8.933 9.754 8.836 9.198 7,927,756 +0.30(+3.37%)
Mar 18, 2008 7.946 9.568 7.849 8.898 8,493,836 +0.76(+9.32%)
Mar 17, 2008 8.298 8.307 7.593 8.140 7,195,162 -0.33(-3.85%)
Mar 14, 2008 9.639 9.709 8.272 8.466 6,908,591 -0.81(-8.75%)
Mar 13, 2008 8.660 9.454 8.431 9.277 7,895,741 +0.34(+3.85%)
Mar 12, 2008 10.21 10.41 8.863 8.933 9,802,022 -1.75(-16.35%)
Mar 11, 2008 10.72 11.15 10.27 10.68 3,989,836 +0.11(+1.08%)
Mar 10, 2008 11.39 11.69 10.54 10.56 2,471,786 -0.80(-7.06%)
Mar 07, 2008 11.58 12.13 11.21 11.37 4,050,695 -0.54(-4.52%)
Mar 06, 2008 12.48 12.74 11.76 11.91 2,520,824 -0.73(-5.79%)
Mar 05, 2008 11.63 12.88 11.35 12.64 8,425,357 +1.05(+9.06%)
Mar 04, 2008 11.33 11.93 11.03 11.59 4,364,987 +0.14(+1.23%)
Mar 03, 2008 11.70 11.77 11.02 11.45 5,344,449 -0.33(-2.77%)
Feb 29, 2008 12.63 12.63 11.68 11.77 5,507,650 -0.65(-5.25%)
Feb 28, 2008 13.35 13.43 12.27 12.43 4,227,537 -0.80(-6.07%)
Feb 27, 2008 13.55 13.69 13.01 13.23 6,334,566 -0.80(-5.72%)
Feb 26, 2008 14.07 14.30 13.67 14.03 2,548,006 -0.21(-1.49%)
Feb 25, 2008 14.46 14.59 13.58 14.24 3,801,276 -0.19(-1.34%)
Feb 22, 2008 14.43 14.57 13.77 14.44 3,457,009 +0.14(+0.99%)
Feb 21, 2008 14.98 15.12 13.94 14.30 3,186,326 -0.53(-3.57%)
Feb 20, 2008 14.77 14.99 14.18 14.82 3,588,168 +0.04(+0.24%)
Feb 19, 2008 15.55 15.55 14.54 14.79 4,741,038 -0.49(-3.18%)
Feb 18, 2008 15.04 15.49 15.02 15.27 0 +0.00(+0.00%)
Feb 15, 2008 15.04 15.49 15.02 15.27 3,469,455 +0.24(+1.58%)
Feb 14, 2008 15.79 15.79 14.82 15.04 4,708,505 -0.58(-3.73%)
Feb 13, 2008 15.36 15.82 15.30 15.62 5,955,161 +0.16(+1.03%)
Feb 12, 2008 15.87 15.99 15.04 15.46 4,055,052 -0.41(-2.61%)
Feb 11, 2008 16.39 16.39 15.61 15.87 3,141,503 -0.17(-1.04%)
Feb 08, 2008 15.90 16.31 15.86 16.04 6,326,464 -0.26(-1.62%)
Feb 07, 2008 16.53 16.75 15.82 16.31 6,267,985 +0.48(+3.01%)
Feb 06, 2008 14.55 16.37 14.55 15.83 8,876,810 +0.81(+5.40%)
Feb 05, 2008 14.90 15.67 14.83 15.02 4,466,300 -0.19(-1.28%)
Feb 04, 2008 16.26 16.57 15.08 15.21 6,102,776 -1.13(-6.91%)
Feb 01, 2008 14.82 16.44 14.50 16.34 7,878,850 +1.51(+10.17%)
Jan 31, 2008 14.02 14.99 14.02 14.83 4,422,509 +0.59(+4.15%)
Jan 30, 2008 14.07 14.69 14.04 14.24 5,387,232 +0.12(+0.87%)
Jan 29, 2008 14.25 14.60 13.96 14.12 5,437,800 -0.09(-0.62%)
Jan 28, 2008 14.30 14.72 14.03 14.21 3,723,430 -0.09(-0.62%)
Jan 25, 2008 14.11 14.55 13.72 14.30 3,507,646 +0.19(+1.38%)
Jan 24, 2008 14.09 14.30 13.76 14.10 3,586,886 +0.01(+0.06%)
Jan 23, 2008 12.53 14.32 12.35 14.09 3,779,353 +1.00(+7.61%)
Jan 22, 2008 12.08 13.57 12.08 13.10 5,153,153 -0.26(-1.92%)
Jan 21, 2008 13.74 13.79 13.11 13.35 0 +0.00(+0.00%)
Jan 18, 2008 13.74 13.79 13.11 13.35 2,742,205 -0.04(-0.33%)
Jan 17, 2008 14.20 14.52 12.95 13.40 5,272,329 -0.71(-5.06%)
Jan 16, 2008 14.11 14.30 13.08 14.11 7,002,120 +0.02(+0.12%)
Jan 15, 2008 13.54 14.50 13.49 14.09 7,741,066 +0.60(+4.44%)
Jan 14, 2008 13.85 13.98 13.18 13.49 3,757,597 -0.16(-1.16%)
Jan 11, 2008 14.29 14.55 13.03 13.65 8,327,268 -0.44(-3.13%)
Jan 10, 2008 12.40 14.93 12.17 14.09 20,352,636 +2.17(+18.20%)
Jan 09, 2008 11.11 12.21 10.37 11.92 9,480,889 +1.54(+14.87%)
Jan 08, 2008 11.73 11.95 10.14 10.38 10,558,313 -1.43(-12.10%)
Jan 07, 2008 11.84 12.12 11.30 11.81 4,686,806 +0.02(+0.15%)
Jan 04, 2008 11.81 12.01 11.16 11.79 8,819,155 -0.25(-2.05%)
Jan 03, 2008 12.07 12.32 11.91 12.04 8,760,765 -0.12(-1.02%)
Jan 02, 2008 12.99 13.04 11.98 12.16 7,202,604 -0.97(-7.39%)
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.