Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.008 6.096 5.955 6.078 7,928,878 +0.06(+1.02%)
Jul 30, 2009 5.964 6.096 5.868 6.017 11,478,449 +0.03(+0.44%)
Jul 29, 2009 5.631 6.008 5.569 5.990 16,478,587 +0.29(+5.08%)
Jul 28, 2009 5.438 5.745 5.403 5.701 12,439,780 +0.26(+4.84%)
Jul 27, 2009 5.455 5.640 5.394 5.438 11,094,702 +0.00(+0.00%)
Jul 24, 2009 5.227 5.499 5.157 5.438 476 +0.12(+2.31%)
Jul 23, 2009 5.148 5.350 4.894 5.315 22,579,256 +0.25(+5.03%)
Jul 22, 2009 5.262 5.455 5.061 5.061 16,037,285 -0.25(-4.79%)
Jul 21, 2009 5.569 5.587 5.008 5.315 14,482,615 -0.18(-3.35%)
Jul 20, 2009 5.271 5.647 5.262 5.499 14,877,363 +0.17(+3.12%)
Jul 17, 2009 5.385 5.447 5.271 5.333 7,541,016 -0.04(-0.65%)
Jul 16, 2009 5.368 5.464 5.280 5.368 8,921,761 -0.04(-0.65%)
Jul 15, 2009 5.350 5.491 5.219 5.403 17,579,438 +0.16(+3.01%)
Jul 14, 2009 5.140 5.306 5.122 5.245 9,750,428 +0.01(+0.17%)
Jul 13, 2009 5.131 5.306 5.122 5.236 13,153,480 +0.06(+1.19%)
Jul 10, 2009 5.034 5.219 4.929 5.175 8,016,080 +0.13(+2.61%)
Jul 09, 2009 5.148 5.148 4.929 5.043 7,719,394 +0.06(+1.23%)
Jul 08, 2009 5.070 5.175 4.877 4.982 10,847,262 -0.03(-0.53%)
Jul 07, 2009 4.991 5.061 4.903 5.008 8,519,949 -0.02(-0.35%)
Jul 06, 2009 5.184 5.280 4.991 5.026 11,035,516 -0.13(-2.55%)
Jul 02, 2009 5.219 5.262 5.131 5.157 14,290,457 +0.03(+0.51%)
Jul 01, 2009 5.105 5.385 5.096 5.131 12,951,800 +0.05(+1.04%)
Jun 30, 2009 5.087 5.122 4.885 5.078 12,832,910 +0.00(+0.00%)
Jun 29, 2009 5.043 5.175 4.955 5.078 8,774,402 +0.08(+1.58%)
Jun 26, 2009 5.280 5.341 4.947 4.999 23,955,388 -0.29(-5.47%)
Jun 25, 2009 4.964 5.306 4.938 5.289 17,024,112 +0.44(+9.04%)
Jun 24, 2009 4.824 4.964 4.736 4.850 14,487,319 +0.11(+2.41%)
Jun 23, 2009 4.973 5.113 4.657 4.736 22,132,910 -0.22(-4.42%)
Jun 22, 2009 5.271 5.306 4.903 4.955 8,390,306 -0.37(-6.92%)
Jun 19, 2009 5.280 5.341 5.192 5.324 9,273,365 +0.08(+1.51%)
Jun 18, 2009 5.508 5.508 5.175 5.245 8,025,257 -0.18(-3.24%)
Jun 17, 2009 5.394 5.596 5.210 5.420 14,853,940 +0.02(+0.32%)
Jun 16, 2009 5.482 5.657 5.262 5.403 11,825,290 +0.07(+1.40%)
Jun 15, 2009 5.438 5.526 5.289 5.328 12,709,138 -0.29(-5.08%)
Jun 12, 2009 5.859 5.912 5.587 5.613 13,371,050 -0.25(-4.19%)
Jun 11, 2009 5.666 5.938 5.482 5.859 13,337,826 +0.11(+1.98%)
Jun 10, 2009 5.999 6.052 5.596 5.745 18,694,308 -0.31(-5.07%)
Jun 09, 2009 6.008 6.061 5.859 6.052 6,689,472 +0.16(+2.68%)
Jun 08, 2009 5.903 5.947 5.806 5.894 9,523,077 -0.26(-4.27%)
Jun 05, 2009 6.315 6.359 6.008 6.157 11,179,894 -0.11(-1.68%)
Jun 04, 2009 6.262 6.315 6.061 6.262 15,713,243 -0.06(-0.97%)
Jun 03, 2009 5.973 6.350 5.833 6.324 22,086,172 +0.29(+4.80%)
Jun 02, 2009 5.815 6.218 5.701 6.034 18,146,254 +0.39(+7.00%)
Jun 01, 2009 5.341 5.675 5.227 5.640 18,698,516 +0.54(+10.67%)
May 29, 2009 4.824 5.096 4.763 5.096 46,070,672 +0.27(+5.64%)
May 28, 2009 4.973 4.973 4.736 4.824 26,749,392 -0.05(-1.08%)
May 27, 2009 5.508 5.578 4.806 4.877 31,812,288 -0.61(-11.04%)
May 26, 2009 5.429 5.583 5.394 5.482 11,642,873 +0.03(+0.48%)
May 22, 2009 5.596 5.727 5.385 5.455 10,704,721 -0.21(-3.72%)
May 21, 2009 5.526 5.780 5.526 5.666 9,413,844 -0.01(-0.15%)
May 20, 2009 6.069 6.104 5.631 5.675 11,184,482 -0.11(-1.97%)
May 19, 2009 5.964 6.052 5.780 5.789 8,545,825 -0.16(-2.65%)
May 18, 2009 5.675 5.947 5.534 5.947 8,410,478 +0.39(+7.11%)
May 15, 2009 5.543 5.780 5.464 5.552 13,568,676 -0.04(-0.63%)
May 14, 2009 5.526 5.947 5.385 5.587 16,868,174 +0.03(+0.47%)
May 13, 2009 5.622 5.771 5.508 5.561 10,638,383 -0.25(-4.37%)
May 12, 2009 6.087 6.192 5.666 5.815 10,702,153 -0.25(-4.05%)
May 11, 2009 5.938 6.262 5.815 6.061 9,211,108 -0.04(-0.72%)
May 08, 2009 6.218 6.289 5.868 6.104 10,776,550 +0.03(+0.43%)
May 07, 2009 6.587 6.587 5.912 6.078 14,804,082 -0.35(-5.47%)
May 06, 2009 6.754 6.911 6.306 6.430 14,708,060 -0.17(-2.64%)
May 05, 2009 6.271 6.622 6.166 6.604 23,458,228 +0.45(+7.26%)
May 04, 2009 6.140 6.166 6.113 6.157 22,854,004 +0.53(+9.35%)
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.