Delta Air Lines (NY: DAL )

39.32 USD +0.42 (+1.08%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 8.210 8.860 8.020 8.810 4,626,573 +0.39(+4.63%)
Nov 26, 2008 8.000 8.650 7.750 8.420 11,547,366 +0.03(+0.36%)
Nov 25, 2008 7.350 8.400 7.350 8.390 14,679,257 +1.04(+14.15%)
Nov 24, 2008 6.900 7.480 6.570 7.350 11,889,632 +0.53(+7.77%)
Nov 21, 2008 7.260 7.480 6.290 6.820 14,951,199 -0.20(-2.85%)
Nov 20, 2008 6.870 7.620 6.500 7.020 13,934,174 +0.02(+0.29%)
Nov 19, 2008 7.850 8.010 6.970 7.000 15,045,852 -0.88(-11.17%)
Nov 18, 2008 8.000 8.490 7.610 7.880 10,868,543 +0.01(+0.13%)
Nov 17, 2008 7.800 8.180 7.480 7.870 8,423,044 +0.02(+0.25%)
Nov 14, 2008 8.090 8.460 7.760 7.850 8,105,766 -0.32(-3.92%)
Nov 13, 2008 7.260 8.170 7.190 8.170 15,547,546 +0.80(+10.85%)
Nov 12, 2008 8.840 8.840 7.110 7.370 22,729,486 -1.47(-16.63%)
Nov 11, 2008 9.080 9.200 8.590 8.840 8,692,239 -0.14(-1.56%)
Nov 10, 2008 9.050 9.390 8.630 8.980 11,513,614 -0.48(-5.07%)
Nov 07, 2008 10.07 10.14 9.170 9.460 10,835,177 -0.06(-0.63%)
Nov 06, 2008 10.25 10.61 9.400 9.520 13,834,926 -0.96(-9.16%)
Nov 05, 2008 11.15 11.36 10.28 10.48 17,223,196 -0.80(-7.09%)
Nov 04, 2008 11.08 12.00 10.03 11.28 24,880,268 -0.24(-2.08%)
Nov 03, 2008 11.14 11.72 10.99 11.52 16,670,350 +0.54(+4.92%)
Oct 31, 2008 9.860 11.90 9.400 10.98 36,647,788 +1.43(+14.97%)
Oct 30, 2008 8.760 9.550 8.480 9.550 19,421,691 +1.56(+19.52%)
Oct 29, 2008 8.040 8.470 7.750 7.990 21,303,244 -0.17(-2.08%)
Oct 28, 2008 8.160 8.420 7.200 8.160 15,803,205 +0.50(+6.53%)
Oct 27, 2008 8.560 8.840 7.510 7.660 17,844,840 -0.65(-7.82%)
Oct 24, 2008 8.000 9.410 7.840 8.310 14,406,707 -0.49(-5.57%)
Oct 23, 2008 9.460 9.800 8.440 8.800 14,302,279 -1.13(-11.38%)
Oct 22, 2008 9.910 10.66 8.600 9.930 23,934,947 +0.17(+1.74%)
Oct 21, 2008 9.600 10.25 9.260 9.760 20,725,506 +0.35(+3.72%)
Oct 20, 2008 8.900 9.410 8.590 9.410 14,318,586 +0.22(+2.39%)
Oct 17, 2008 8.340 9.190 8.290 9.190 21,158,663 +0.35(+3.96%)
Oct 16, 2008 7.630 8.890 7.450 8.840 24,894,673 +1.40(+18.82%)
Oct 15, 2008 7.050 7.930 6.930 7.440 17,699,655 +0.09(+1.22%)
Oct 14, 2008 7.130 7.420 6.630 7.350 16,499,255 +0.55(+8.09%)
Oct 13, 2008 6.560 6.800 6.090 6.800 13,758,323 +0.77(+12.77%)
Oct 10, 2008 5.610 6.040 5.280 6.030 23,911,585 +0.37(+6.54%)
Oct 09, 2008 6.090 6.560 5.540 5.660 18,422,175 +0.02(+0.35%)
Oct 08, 2008 5.560 6.050 5.100 5.640 14,324,307 -0.07(-1.23%)
Oct 07, 2008 7.470 7.470 5.610 5.710 20,630,184 -1.53(-21.13%)
Oct 06, 2008 7.740 7.800 6.750 7.240 14,866,907 -0.62(-7.89%)
Oct 03, 2008 8.460 8.460 7.520 7.860 12,244,513 -0.05(-0.63%)
Oct 02, 2008 8.980 8.980 7.520 7.910 19,925,810 -0.64(-7.49%)
Oct 01, 2008 7.640 8.880 7.450 8.550 17,813,006 +1.10(+14.77%)
Sep 30, 2008 7.500 7.710 6.760 7.450 11,559,903 +0.12(+1.64%)
Sep 29, 2008 8.320 8.320 7.170 7.330 13,635,262 -0.62(-7.80%)
Sep 26, 2008 8.060 8.510 7.840 7.950 0 -0.11(-1.36%)
Sep 25, 2008 8.440 8.550 8.060 8.060 14,757,369 +0.03(+0.37%)
Sep 24, 2008 8.700 8.770 8.030 8.030 15,792,515 -0.82(-9.27%)
Sep 23, 2008 8.950 9.210 8.680 8.850 16,010,124 +0.15(+1.72%)
Sep 22, 2008 9.350 9.430 8.080 8.700 21,652,654 -0.97(-10.03%)
Sep 19, 2008 9.400 9.700 8.760 9.670 0 +0.22(+2.33%)
Sep 18, 2008 8.560 9.500 8.370 9.450 23,124,187 +0.45(+5.00%)
Sep 17, 2008 9.550 9.570 8.230 9.000 21,079,749 -0.94(-9.46%)
Sep 16, 2008 8.240 10.10 8.220 9.940 47,128,258 +1.89(+23.48%)
Sep 15, 2008 8.350 8.520 7.960 8.050 27,882,892 -0.08(-0.98%)
Sep 12, 2008 7.990 8.190 7.650 8.130 12,441,231 +0.04(+0.49%)
Sep 11, 2008 7.440 8.340 7.390 8.090 14,667,939 +0.22(+2.80%)
Sep 10, 2008 8.110 8.270 7.590 7.870 15,605,940 -0.36(-4.37%)
Sep 09, 2008 8.990 9.090 8.210 8.230 16,150,097 -0.36(-4.19%)
Sep 08, 2008 8.790 9.090 6.460 8.590 27,724,129 -0.22(-2.50%)
Sep 05, 2008 8.840 9.330 8.810 8.810 0 -0.15(-1.67%)
Sep 04, 2008 9.030 9.600 8.920 8.960 17,969,251 -0.15(-1.65%)
Sep 03, 2008 9.370 9.740 8.970 9.110 18,650,177 -0.06(-0.65%)
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.