Delta Air Lines (NY: DAL )

47.76 +0.45 (+0.94%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 12.45 12.47 12.06 12.06 31,452,328 -0.42(-3.39%)
Nov 29, 2010 12.46 12.58 12.29 12.48 10,878,891 -0.07(-0.56%)
Nov 26, 2010 12.50 12.68 12.45 12.55 4,574,213 -0.09(-0.70%)
Nov 24, 2010 12.12 12.64 12.64 12.64 12,089,687 +0.55(+4.52%)
Nov 23, 2010 11.98 12.11 11.81 12.09 13,803,775 -0.04(-0.36%)
Nov 22, 2010 12.08 12.20 11.89 12.13 8,679,011 +0.00(+0.00%)
Nov 19, 2010 12.08 12.26 11.86 12.13 8,462,231 -0.01(-0.07%)
Nov 18, 2010 11.76 12.23 11.76 12.14 11,490,051 +0.49(+4.24%)
Nov 17, 2010 11.51 11.79 11.35 11.65 11,396,349 +0.05(+0.46%)
Nov 16, 2010 11.55 11.86 11.40 11.60 10,345,780 -0.04(-0.38%)
Nov 15, 2010 11.76 11.88 11.58 11.64 12,018,983 -0.23(-1.93%)
Nov 12, 2010 11.83 12.04 11.82 11.87 6,255,034 -0.07(-0.59%)
Nov 11, 2010 11.80 12.18 11.68 11.94 11,568,290 +0.00(+0.00%)
Nov 10, 2010 12.22 12.41 11.94 11.94 10,104,555 -0.28(-2.31%)
Nov 09, 2010 12.47 12.52 12.18 12.22 9,458,341 -0.20(-1.63%)
Nov 08, 2010 12.46 12.58 12.22 12.43 8,855,470 -0.15(-1.19%)
Nov 05, 2010 12.53 12.82 12.48 12.58 7,816,191 +0.07(+0.56%)
Nov 04, 2010 12.62 12.65 12.24 12.51 13,655,481 -0.01(-0.07%)
Nov 03, 2010 12.25 12.77 12.02 12.51 15,682,273 +0.30(+2.45%)
Nov 02, 2010 12.22 12.28 11.99 12.21 7,553,552 +0.11(+0.95%)
Nov 01, 2010 12.26 12.32 11.86 12.10 8,475,299 -0.15(-1.19%)
Oct 29, 2010 12.23 12.28 11.87 12.24 12,556,321 +0.00(+0.04%)
Oct 28, 2010 12.17 12.43 12.14 12.24 12,772,139 +0.09(+0.73%)
Oct 27, 2010 11.61 12.17 11.61 12.15 10,519,613 +0.27(+2.30%)
Oct 25, 2010 11.77 12.04 11.65 11.88 9,530,191 +0.26(+2.20%)
Oct 22, 2010 11.86 11.88 11.52 11.62 9,022,121 -0.31(-2.59%)
Oct 21, 2010 11.49 11.94 11.38 11.93 22,772,654 +0.49(+4.32%)
Oct 20, 2010 11.00 11.61 10.87 11.44 34,342,016 +1.12(+10.85%)
Oct 19, 2010 9.992 10.34 9.965 10.32 14,185,998 +0.17(+1.65%)
Oct 18, 2010 10.08 10.15 9.806 10.15 7,986,775 +0.11(+1.14%)
Oct 15, 2010 10.14 10.23 9.974 10.04 7,560,969 -0.06(-0.61%)
Oct 14, 2010 10.23 10.25 10.04 10.10 8,257,807 -0.11(-1.12%)
Oct 13, 2010 10.13 10.34 9.903 10.21 10,729,600 +0.15(+1.45%)
Oct 12, 2010 9.851 10.20 9.665 10.07 13,855,314 +0.15(+1.56%)
Oct 11, 2010 10.09 10.19 9.824 9.912 9,571,812 -0.14(-1.40%)
Oct 08, 2010 10.05 10.40 10.01 10.05 14,856,431 -0.33(-3.14%)
Oct 07, 2010 10.41 10.42 10.24 10.38 8,121,872 -0.01(-0.08%)
Oct 06, 2010 10.47 10.63 10.19 10.39 11,480,138 -0.04(-0.42%)
Oct 05, 2010 10.20 10.47 10.10 10.43 14,315,045 +0.28(+2.78%)
Oct 04, 2010 10.32 10.59 10.10 10.15 8,976,715 -0.44(-4.16%)
Oct 01, 2010 10.59 10.59 10.33 10.59 10,314,407 +0.33(+3.18%)
Sep 30, 2010 10.24 10.31 10.04 10.27 9,520,635 +0.04(+0.43%)
Sep 29, 2010 10.12 10.26 10.01 10.22 7,825,680 +0.00(+0.00%)
Sep 28, 2010 10.00 10.23 9.939 10.22 8,877,478 +0.18(+1.76%)
Sep 27, 2010 10.31 10.43 9.956 10.04 10,477,104 -0.27(-2.65%)
Sep 24, 2010 10.16 10.33 10.07 10.32 8,890,941 +0.34(+3.36%)
Sep 23, 2010 9.983 10.20 9.833 9.983 5,854,589 -0.09(-0.88%)
Sep 22, 2010 10.42 10.49 10.00 10.07 9,938,060 -0.47(-4.44%)
Sep 21, 2010 10.26 10.58 10.22 10.54 1,587 +0.35(+3.46%)
Sep 20, 2010 9.974 10.27 9.886 10.19 7,007,898 +0.33(+3.31%)
Sep 17, 2010 9.859 10.29 9.815 9.859 9,713,830 -0.28(-2.78%)
Sep 15, 2010 9.895 10.17 9.895 10.14 9,341,887 +0.28(+2.86%)
Sep 14, 2010 9.357 10.10 9.295 9.859 15,050,807 +0.47(+4.98%)
Sep 13, 2010 9.383 9.568 9.330 9.392 6,077,343 +0.10(+1.04%)
Sep 10, 2010 9.410 9.542 9.222 9.295 6,433,032 -0.08(-0.85%)
Sep 09, 2010 9.577 9.577 9.216 9.374 6,671,422 -0.05(-0.56%)
Sep 08, 2010 9.401 9.586 9.171 9.427 7,766,874 +0.02(+0.19%)
Sep 07, 2010 9.657 9.718 9.357 9.410 954 -0.34(-3.44%)
Sep 03, 2010 9.762 9.917 9.648 9.745 8,884,178 +0.19(+1.94%)
Sep 02, 2010 9.463 9.718 9.401 9.560 222 +0.14(+1.50%)
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.