Delta Air Lines (NY: DAL )

47.45 +0.13 (+0.29%)
Streaming Delayed Price Updated: 9:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 12.77 12.96 12.69 12.87 7,570,444 -0.03(-0.20%)
Mar 30, 2010 12.93 13.07 12.79 12.89 12,621,505 -0.03(-0.21%)
Mar 29, 2010 12.85 13.02 12.78 12.92 14,720,262 +0.13(+1.03%)
Mar 26, 2010 12.48 13.14 12.48 12.79 14,083,941 +0.26(+2.11%)
Mar 25, 2010 12.24 12.74 12.21 12.52 20,341,292 +0.34(+2.82%)
Mar 24, 2010 11.77 12.23 11.76 12.18 12,541,606 +0.34(+2.83%)
Mar 23, 2010 11.53 11.85 11.30 11.84 10,310,598 +0.32(+2.75%)
Mar 22, 2010 10.95 11.54 10.87 11.53 8,564,456 +0.44(+3.98%)
Mar 19, 2010 11.46 11.54 11.08 11.09 11,072,940 -0.48(-4.12%)
Mar 18, 2010 11.38 11.60 11.38 11.56 7,506,480 +0.15(+1.31%)
Mar 17, 2010 11.39 11.51 11.25 11.41 9,784,555 -0.04(-0.31%)
Mar 16, 2010 11.31 11.46 11.17 11.45 9,186,657 +0.28(+2.53%)
Mar 15, 2010 11.14 11.17 11.04 11.16 15,232,664 -0.15(-1.33%)
Mar 12, 2010 11.55 11.56 11.18 11.31 8,345,292 -0.14(-1.23%)
Mar 11, 2010 11.62 11.71 11.34 11.46 11,904,503 -0.28(-2.40%)
Mar 10, 2010 11.46 11.96 11.42 11.74 19,295,972 +0.44(+3.90%)
Mar 09, 2010 11.18 11.70 11.13 11.30 19,472,208 +0.24(+2.15%)
Mar 08, 2010 11.20 11.38 11.04 11.06 12,131,168 -0.14(-1.26%)
Mar 05, 2010 11.32 11.41 11.12 11.20 8,170,033 -0.07(-0.63%)
Mar 04, 2010 11.53 11.53 11.10 11.27 8,571,471 -0.13(-1.16%)
Mar 03, 2010 11.31 11.53 11.23 11.40 6,469,920 +0.13(+1.17%)
Mar 02, 2010 11.62 11.83 11.23 11.27 10,915,954 -0.34(-2.96%)
Mar 01, 2010 11.40 11.91 11.40 11.61 9,137,117 +0.22(+1.94%)
Feb 26, 2010 11.24 11.48 11.17 11.39 7,474,899 +0.23(+2.05%)
Feb 25, 2010 11.09 11.24 10.90 11.16 7,403,264 -0.08(-0.71%)
Feb 24, 2010 11.13 11.26 10.98 11.24 7,819,744 +0.10(+0.87%)
Feb 23, 2010 11.23 11.40 11.01 11.15 6,346,173 -0.08(-0.71%)
Feb 22, 2010 11.23 11.65 11.18 11.23 11,140,717 +0.04(+0.32%)
Feb 19, 2010 11.01 11.24 11.01 11.19 5,462,139 +0.12(+1.12%)
Feb 18, 2010 11.12 11.30 10.94 11.07 8,161,409 -0.16(-1.41%)
Feb 17, 2010 10.87 11.29 10.87 11.23 11,704,027 +0.22(+2.00%)
Feb 16, 2010 10.87 11.13 10.85 11.01 9,055,174 +0.20(+1.88%)
Feb 12, 2010 10.31 10.80 10.80 10.80 14,478,924 +0.37(+3.55%)
Feb 11, 2010 10.27 10.78 10.21 10.43 16,466,870 +0.22(+2.16%)
Feb 10, 2010 10.82 10.87 10.13 10.21 22,070,176 -0.71(-6.54%)
Feb 09, 2010 10.17 11.07 10.17 10.93 27,190,486 +1.00(+10.04%)
Feb 08, 2010 9.974 10.23 9.824 9.930 10,541,566 -0.04(-0.35%)
Feb 05, 2010 10.06 10.34 9.639 9.965 22,684,110 -0.14(-1.40%)
Feb 04, 2010 10.40 10.61 9.983 10.11 19,360,558 -0.85(-7.73%)
Feb 03, 2010 11.38 11.38 10.86 10.95 10,896,672 -0.42(-3.72%)
Feb 02, 2010 11.29 11.53 11.16 11.38 14,686,993 +0.36(+3.24%)
Feb 01, 2010 10.91 11.15 10.86 11.02 11,016,828 +0.23(+2.17%)
Jan 29, 2010 11.29 11.61 10.75 10.79 21,882,554 -0.37(-3.32%)
Jan 28, 2010 11.67 11.94 11.14 11.16 19,766,658 -0.45(-3.88%)
Jan 27, 2010 11.47 11.85 11.31 11.61 27,874,992 +0.01(+0.08%)
Jan 26, 2010 11.27 11.82 11.20 11.60 18,472,662 -0.16(-1.35%)
Jan 25, 2010 11.80 12.03 11.42 11.76 21,884,646 +0.04(+0.30%)
Jan 22, 2010 11.74 12.11 11.38 11.72 25,264,866 -0.13(-1.12%)
Jan 21, 2010 11.91 12.07 11.60 11.85 27,973,520 +0.03(+0.22%)
Jan 20, 2010 11.44 11.90 11.19 11.83 22,830,566 +0.34(+2.92%)
Jan 19, 2010 11.29 11.72 11.28 11.49 11,154,067 +0.26(+2.28%)
Jan 15, 2010 11.62 11.24 11.24 11.24 10,350,107 -0.38(-3.26%)
Jan 14, 2010 11.22 11.74 11.19 11.61 13,637,694 +0.28(+2.49%)
Jan 13, 2010 11.05 11.43 10.94 11.33 13,338,834 +0.27(+2.47%)
Jan 12, 2010 11.17 11.38 10.86 11.06 14,634,114 -0.22(-1.95%)
Jan 11, 2010 10.88 11.37 10.70 11.28 18,393,080 +0.28(+2.57%)
Jan 08, 2010 11.13 11.33 10.63 11.00 27,883,382 -0.19(-1.73%)
Jan 07, 2010 10.64 11.34 10.63 11.19 22,468,524 +0.51(+4.79%)
Jan 06, 2010 10.57 10.79 10.45 10.68 16,987,308 +0.01(+0.08%)
Jan 05, 2010 9.983 10.88 9.956 10.67 28,423,424 +0.78(+7.84%)
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.