Delta Air Lines (NY: DAL )

47.78 +0.47 (+1.00%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 15.52 15.84 15.23 15.83 1,706,591 +0.11(+0.73%)
Sep 27, 2007 15.81 15.91 15.49 15.71 1,636,286 -0.04(-0.28%)
Sep 26, 2007 15.12 15.83 14.95 15.76 5,574,010 +0.70(+4.63%)
Sep 25, 2007 14.11 15.06 14.02 15.06 3,935,138 +0.93(+6.55%)
Sep 24, 2007 15.45 15.49 14.12 14.14 5,940,525 -1.35(-8.71%)
Sep 21, 2007 16.04 16.04 15.40 15.49 2,004,025 -0.14(-0.90%)
Sep 20, 2007 16.02 16.03 15.56 15.63 1,850,262 -0.50(-3.12%)
Sep 19, 2007 15.43 16.17 15.43 16.13 3,950,645 +0.74(+4.81%)
Sep 18, 2007 15.30 15.49 14.88 15.39 2,042,013 +0.26(+1.75%)
Sep 17, 2007 15.49 15.58 15.09 15.12 1,064,890 -0.44(-2.83%)
Sep 14, 2007 15.29 15.61 15.23 15.57 990,956 +0.05(+0.34%)
Sep 13, 2007 15.27 15.54 15.13 15.51 1,548,518 +0.39(+2.57%)
Sep 12, 2007 15.57 15.57 15.04 15.12 2,514,869 -0.48(-3.05%)
Sep 11, 2007 15.34 15.79 15.27 15.60 2,343,529 +0.22(+1.43%)
Sep 10, 2007 15.64 15.86 15.22 15.38 2,816,272 -0.16(-1.02%)
Sep 07, 2007 15.50 15.64 15.34 15.54 1,739,248 -0.40(-2.49%)
Sep 06, 2007 15.65 16.14 15.22 15.94 2,500,921 +0.40(+2.55%)
Sep 05, 2007 15.43 15.86 15.43 15.54 2,095,421 +0.08(+0.51%)
Sep 04, 2007 15.03 15.59 14.97 15.46 2,259,660 +0.57(+3.85%)
Aug 31, 2007 15.04 15.23 14.83 14.89 1,405,981 -0.09(-0.59%)
Aug 30, 2007 15.04 15.26 14.83 14.97 1,372,643 -0.34(-2.19%)
Aug 29, 2007 15.40 15.56 15.27 15.31 1,239,064 +0.01(+0.06%)
Aug 28, 2007 15.48 15.59 15.19 15.30 1,407,342 -0.31(-1.98%)
Aug 27, 2007 15.53 16.08 15.43 15.61 1,498,058 -0.48(-2.96%)
Aug 24, 2007 15.69 16.12 15.54 16.09 1,115,350 +0.21(+1.33%)
Aug 23, 2007 15.87 16.01 15.48 15.87 2,575,535 -0.09(-0.55%)
Aug 22, 2007 16.01 16.45 15.56 15.96 5,347,584 +0.34(+2.20%)
Aug 21, 2007 14.12 15.72 14.07 15.62 6,267,555 +1.44(+10.14%)
Aug 20, 2007 14.20 14.68 13.99 14.18 2,192,601 +0.07(+0.50%)
Aug 17, 2007 14.60 14.64 13.25 14.11 4,708,150 +0.07(+0.50%)
Aug 16, 2007 13.45 14.29 13.18 14.04 7,157,591 +0.15(+1.08%)
Aug 15, 2007 14.86 14.95 13.25 13.89 4,032,318 -1.08(-7.19%)
Aug 14, 2007 15.25 15.50 14.07 14.97 6,486,294 -0.28(-1.85%)
Aug 13, 2007 15.57 15.92 15.15 15.25 2,322,665 -0.24(-1.54%)
Aug 10, 2007 15.43 15.53 14.95 15.49 4,425,797 -0.27(-1.73%)
Aug 09, 2007 15.91 15.99 15.57 15.76 3,757,789 -0.55(-3.35%)
Aug 08, 2007 16.21 16.62 15.92 16.31 3,088,986 +0.04(+0.22%)
Aug 07, 2007 15.74 16.55 15.74 16.27 3,089,949 +0.38(+2.39%)
Aug 06, 2007 16.70 16.76 15.62 15.89 6,417,917 -0.52(-3.17%)
Aug 03, 2007 16.54 16.91 16.04 16.41 3,399,575 -0.24(-1.43%)
Aug 02, 2007 16.46 17.20 16.10 16.65 8,422,736 +0.47(+2.89%)
Aug 01, 2007 15.87 16.45 15.15 16.18 8,030,844 +0.47(+2.97%)
Jul 31, 2007 16.12 16.35 15.63 15.71 4,062,821 -0.20(-1.27%)
Jul 30, 2007 16.31 16.39 15.27 15.92 10,122,637 -0.48(-2.91%)
Jul 27, 2007 17.38 17.39 16.20 16.39 5,173,976 -0.68(-3.98%)
Jul 26, 2007 18.13 18.13 16.64 17.07 11,060,866 -1.25(-6.83%)
Jul 25, 2007 18.78 18.79 18.03 18.33 3,151,354 -0.49(-2.58%)
Jul 24, 2007 18.65 19.05 18.28 18.81 6,918,441 +0.19(+1.04%)
Jul 23, 2007 18.87 18.96 18.53 18.62 4,988,201 -0.26(-1.35%)
Jul 20, 2007 18.88 19.03 18.52 18.87 4,817,463 -0.10(-0.51%)
Jul 19, 2007 18.94 19.22 18.87 18.97 9,793,339 +0.12(+0.65%)
Jul 18, 2007 19.22 19.22 18.65 18.85 10,218,251 +0.16(+0.85%)
Jul 17, 2007 18.52 18.74 18.33 18.69 4,970,206 +0.22(+1.19%)
Jul 16, 2007 18.03 18.52 17.91 18.47 3,279,263 +0.39(+2.15%)
Jul 13, 2007 17.95 18.11 17.71 18.08 1,986,336 +0.06(+0.34%)
Jul 12, 2007 18.02 18.19 17.73 18.02 3,918,242 +0.27(+1.54%)
Jul 11, 2007 17.80 18.16 17.64 17.74 2,707,526 -0.47(-2.57%)
Jul 10, 2007 18.68 18.74 18.10 18.21 2,684,244 -0.60(-3.19%)
Jul 09, 2007 18.47 18.86 18.39 18.81 3,257,604 +0.44(+2.40%)
Jul 06, 2007 18.12 18.43 17.97 18.37 2,230,361 +0.27(+1.51%)
Jul 05, 2007 17.65 18.28 17.57 18.10 2,993,735 +0.24(+1.33%)
Jul 03, 2007 17.38 17.87 17.38 17.86 3,357,505 +0.59(+3.42%)
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.