Delta Air Lines (NY: DAL )

40.75 USD +0.77 (+1.93%)
Streaming Delayed Price Updated: 6:15 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 19.18 19.87 19.08 19.76 6,946,331 +1.13(+6.07%)
Nov 29, 2007 18.69 19.17 18.12 18.63 3,546,716 -0.14(-0.75%)
Nov 28, 2007 17.67 19.02 17.45 18.77 5,421,806 +1.21(+6.89%)
Nov 27, 2007 18.20 18.39 17.25 17.56 2,607,275 +0.08(+0.46%)
Nov 26, 2007 18.35 18.48 17.27 17.48 2,520,600 -0.67(-3.69%)
Nov 23, 2007 18.25 18.56 18.04 18.15 1,118,562 +0.24(+1.34%)
Nov 21, 2007 17.10 18.10 16.27 17.91 4,742,880 +0.46(+2.64%)
Nov 20, 2007 18.73 18.85 17.03 17.45 5,969,900 -1.56(-8.21%)
Nov 19, 2007 19.50 19.75 18.89 19.01 3,604,775 -0.96(-4.81%)
Nov 16, 2007 19.91 20.49 19.26 19.97 6,111,718 +0.13(+0.66%)
Nov 15, 2007 19.52 20.46 19.16 19.84 8,292,041 +0.32(+1.64%)
Nov 14, 2007 18.70 21.10 17.87 19.52 17,352,700 +0.77(+4.11%)
Nov 13, 2007 18.33 19.12 18.08 18.75 3,435,700 +0.87(+4.87%)
Nov 12, 2007 16.88 17.96 16.77 17.88 4,727,846 +1.38(+8.36%)
Nov 09, 2007 16.50 17.14 16.40 16.50 3,749,912 -0.50(-2.94%)
Nov 08, 2007 17.45 17.53 16.20 17.00 7,390,565 -0.45(-2.58%)
Nov 07, 2007 18.47 18.49 16.96 17.45 6,915,413 -1.06(-5.73%)
Nov 06, 2007 19.50 19.85 18.12 18.51 3,132,080 -1.00(-5.13%)
Nov 05, 2007 19.80 20.09 19.27 19.51 1,633,850 -0.42(-2.11%)
Nov 02, 2007 20.22 20.29 19.68 19.93 1,623,200 -0.27(-1.34%)
Nov 01, 2007 20.45 20.86 20.15 20.20 2,518,931 -0.60(-2.88%)
Oct 31, 2007 20.02 20.85 19.94 20.80 4,577,700 +0.12(+0.58%)
Oct 30, 2007 19.91 20.94 19.90 20.68 3,845,600 +0.83(+4.18%)
Oct 29, 2007 19.59 20.36 19.50 19.85 1,893,500 +0.11(+0.56%)
Oct 26, 2007 20.25 20.29 19.41 19.74 2,171,200 -0.32(-1.60%)
Oct 25, 2007 20.40 20.75 19.85 20.06 2,479,300 -0.52(-2.53%)
Oct 24, 2007 20.73 21.05 20.47 20.58 3,971,300 -0.24(-1.15%)
Oct 23, 2007 20.18 21.00 20.10 20.82 5,704,400 +0.82(+4.10%)
Oct 22, 2007 19.21 20.25 19.20 20.00 3,344,200 +0.50(+2.56%)
Oct 19, 2007 20.04 20.04 19.49 19.50 2,029,600 -0.46(-2.30%)
Oct 18, 2007 20.35 20.40 19.79 19.96 2,478,500 -0.44(-2.16%)
Oct 17, 2007 20.36 20.56 20.03 20.40 5,631,583 +0.32(+1.59%)
Oct 16, 2007 20.25 20.50 19.30 20.08 7,945,700 +0.08(+0.40%)
Oct 15, 2007 19.78 20.00 19.17 20.00 3,955,300 +0.04(+0.20%)
Oct 12, 2007 19.25 19.98 19.08 19.96 2,331,592 +0.57(+2.94%)
Oct 11, 2007 19.64 19.68 19.24 19.39 2,948,600 -0.24(-1.22%)
Oct 10, 2007 19.25 19.69 19.22 19.63 2,415,800 +0.04(+0.20%)
Oct 09, 2007 19.42 19.78 19.21 19.59 1,839,151 +0.11(+0.56%)
Oct 08, 2007 19.12 19.66 19.11 19.48 1,546,800 +0.29(+1.51%)
Oct 05, 2007 18.63 19.70 18.63 19.19 3,334,700 +0.58(+3.12%)
Oct 04, 2007 19.12 19.55 18.40 18.61 4,998,500 -0.67(-3.48%)
Oct 03, 2007 19.03 19.29 18.51 19.28 3,078,200 +0.30(+1.58%)
Oct 02, 2007 18.40 19.00 18.37 18.98 2,982,300 +0.76(+4.17%)
Oct 01, 2007 18.00 18.33 17.81 18.22 2,277,692 +0.27(+1.50%)
Sep 28, 2007 17.60 17.96 17.27 17.95 1,505,000 +0.13(+0.73%)
Sep 27, 2007 17.93 18.04 17.57 17.82 1,443,000 -0.05(-0.28%)
Sep 26, 2007 17.15 17.95 16.95 17.87 4,915,580 +0.79(+4.63%)
Sep 25, 2007 16.00 17.08 15.90 17.08 3,470,300 +1.05(+6.55%)
Sep 24, 2007 17.52 17.57 16.01 16.03 5,238,800 -1.53(-8.71%)
Sep 21, 2007 18.19 18.19 17.46 17.56 1,767,300 -0.16(-0.90%)
Sep 20, 2007 18.17 18.18 17.64 17.72 1,631,700 -0.57(-3.12%)
Sep 19, 2007 17.50 18.34 17.50 18.29 3,483,975 +0.84(+4.81%)
Sep 18, 2007 17.35 17.56 16.87 17.45 1,800,800 +0.30(+1.75%)
Sep 17, 2007 17.57 17.67 17.11 17.15 939,100 -0.50(-2.83%)
Sep 14, 2007 17.34 17.70 17.27 17.65 873,900 +0.06(+0.34%)
Sep 13, 2007 17.31 17.62 17.16 17.59 1,365,600 +0.44(+2.57%)
Sep 12, 2007 17.65 17.65 17.06 17.15 2,217,800 -0.54(-3.05%)
Sep 11, 2007 17.40 17.90 17.31 17.69 2,066,700 +0.25(+1.43%)
Sep 10, 2007 17.73 17.99 17.26 17.44 2,483,600 -0.18(-1.02%)
Sep 07, 2007 17.58 17.74 17.39 17.62 1,533,800 -0.45(-2.49%)
Sep 06, 2007 17.75 18.30 17.26 18.07 2,205,500 +0.45(+2.55%)
Sep 05, 2007 17.50 17.98 17.50 17.62 1,847,900 +0.09(+0.51%)
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.