Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.911 9.981 9.981 9.981 9,958,399 +0.01(+0.09%)
Dec 30, 2009 9.876 9.999 9.692 9.972 9,682,605 +0.04(+0.35%)
Dec 29, 2009 9.762 9.990 9.674 9.937 10,526,121 +0.04(+0.35%)
Dec 28, 2009 10.03 10.10 9.744 9.902 15,541,842 -0.42(-4.08%)
Dec 24, 2009 10.40 10.46 10.19 10.32 3,934,624 -0.04(-0.34%)
Dec 23, 2009 10.31 10.49 10.04 10.36 9,949,000 +0.02(+0.17%)
Dec 22, 2009 10.09 10.60 10.09 10.34 20,132,528 +0.35(+3.51%)
Dec 21, 2009 9.823 10.23 9.823 9.990 15,132,715 -0.24(-2.32%)
Dec 18, 2009 10.16 10.23 9.551 10.23 23,610,398 +0.05(+0.52%)
Dec 17, 2009 10.12 10.52 9.981 10.17 13,949,143 +0.39(+4.04%)
Dec 16, 2009 9.683 10.24 9.560 9.779 17,044,928 +0.18(+1.83%)
Dec 15, 2009 9.429 9.771 9.306 9.604 16,728,308 -0.12(-1.26%)
Dec 14, 2009 9.736 9.779 9.551 9.727 24,110,020 -0.14(-1.42%)
Dec 11, 2009 8.709 10.04 8.709 9.867 49,492,764 +1.20(+13.87%)
Dec 10, 2009 8.666 8.788 8.578 8.666 9,842,095 +0.01(+0.10%)
Dec 09, 2009 8.630 8.771 8.455 8.657 10,482,586 -0.01(-0.10%)
Dec 08, 2009 8.780 9.008 8.630 8.666 17,529,418 -0.25(-2.76%)
Dec 07, 2009 8.473 9.051 8.271 8.911 23,317,492 +0.19(+2.21%)
Dec 04, 2009 8.332 8.762 8.245 8.718 24,421,028 +0.49(+5.97%)
Dec 03, 2009 8.113 8.227 7.911 8.227 12,641,617 +0.08(+0.97%)
Dec 02, 2009 7.631 8.157 7.631 8.148 20,702,594 +0.59(+7.77%)
Dec 01, 2009 7.289 7.587 7.192 7.560 13,969,514 +0.38(+5.25%)
Nov 30, 2009 6.903 7.183 6.859 7.183 10,774,123 +0.25(+3.54%)
Nov 27, 2009 6.718 6.955 6.569 6.938 3,590,545 +0.02(+0.25%)
Nov 25, 2009 6.789 6.929 6.710 6.920 7,344,960 +0.20(+3.00%)
Nov 24, 2009 6.754 6.850 6.578 6.718 9,795,677 -0.06(-0.91%)
Nov 23, 2009 6.762 6.850 6.683 6.780 10,320,107 +0.10(+1.44%)
Nov 20, 2009 6.648 6.745 6.543 6.683 8,740,177 +0.03(+0.40%)
Nov 19, 2009 6.718 6.736 6.490 6.657 6,908,890 -0.15(-2.19%)
Nov 18, 2009 6.964 6.999 6.727 6.806 5,950,942 -0.12(-1.77%)
Nov 17, 2009 7.087 7.087 6.876 6.929 4,620,931 -0.08(-1.13%)
Nov 16, 2009 6.938 7.126 6.911 7.008 9,763,324 +0.17(+2.44%)
Nov 13, 2009 6.955 7.008 6.824 6.841 6,273,884 +0.00(+0.00%)
Nov 12, 2009 6.929 7.157 6.832 6.841 9,337,026 -0.11(-1.64%)
Nov 11, 2009 6.876 7.025 6.832 6.955 9,138,638 +0.18(+2.59%)
Nov 10, 2009 6.929 6.929 6.736 6.780 7,443,512 -0.14(-2.03%)
Nov 09, 2009 6.946 7.039 6.780 6.920 9,832,393 +0.09(+1.28%)
Nov 06, 2009 6.394 6.973 6.394 6.832 10,617,692 +0.40(+6.28%)
Nov 05, 2009 6.324 6.473 6.218 6.429 7,476,438 +0.15(+2.37%)
Nov 04, 2009 6.420 6.745 6.271 6.280 11,320,303 -0.05(-0.83%)
Nov 03, 2009 6.096 6.438 6.078 6.333 14,883,815 +0.24(+3.88%)
Nov 02, 2009 6.262 6.403 5.947 6.096 13,211,883 -0.17(-2.66%)
Oct 30, 2009 6.359 6.543 6.069 6.262 11,675,438 -0.19(-2.99%)
Oct 29, 2009 6.420 6.683 6.376 6.455 10,659,054 +0.15(+2.36%)
Oct 28, 2009 6.789 6.789 6.289 6.306 17,046,606 -0.39(-5.89%)
Oct 27, 2009 6.964 6.964 6.631 6.701 13,871,410 -0.13(-1.93%)
Oct 26, 2009 7.227 7.385 6.806 6.832 17,151,592 -0.39(-5.46%)
Oct 23, 2009 7.192 7.236 7.096 7.227 13,026,065 -0.07(-0.96%)
Oct 22, 2009 7.534 7.596 6.780 7.297 26,656,658 -0.01(-0.12%)
Oct 21, 2009 7.911 8.069 7.210 7.306 33,985,740 -0.61(-7.65%)
Oct 20, 2009 7.920 7.938 7.876 7.911 12,538,069 +0.03(+0.33%)
Oct 19, 2009 7.850 7.938 7.736 7.885 16,803,606 -0.04(-0.44%)
Oct 16, 2009 7.885 7.990 7.850 7.920 10,301,322 -0.04(-0.44%)
Oct 15, 2009 7.894 8.060 7.788 7.955 19,002,284 +0.02(+0.22%)
Oct 14, 2009 7.911 8.025 7.876 7.938 10,315,936 +0.13(+1.69%)
Oct 13, 2009 7.806 7.876 7.653 7.806 9,902,405 +0.00(+0.00%)
Oct 12, 2009 7.604 7.837 7.517 7.806 11,332,149 +0.20(+2.65%)
Oct 09, 2009 7.578 7.762 7.473 7.604 6,901,507 +0.04(+0.58%)
Oct 08, 2009 7.324 7.745 7.324 7.560 12,009,817 +0.30(+4.11%)
Oct 07, 2009 7.446 7.481 7.245 7.262 8,292,250 -0.15(-2.01%)
Oct 06, 2009 7.587 7.727 7.289 7.411 10,657,308 +0.01(+0.12%)
Oct 05, 2009 7.332 7.622 7.297 7.403 11,218,318 +0.11(+1.44%)
Oct 02, 2009 6.990 7.446 6.929 7.297 16,734,562 +0.16(+2.21%)
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.