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 (%)
Sep 30, 2010 10.18 10.25 9.990 10.21 9,572,697 +0.04(+0.43%)
Sep 29, 2010 10.06 10.20 9.955 10.17 7,868,474 +0.00(+0.00%)
Sep 28, 2010 9.946 10.17 9.885 10.17 8,926,023 +0.18(+1.76%)
Sep 27, 2010 10.25 10.38 9.902 9.990 10,534,397 -0.27(-2.65%)
Sep 24, 2010 10.10 10.27 10.02 10.26 8,939,560 +0.33(+3.36%)
Sep 23, 2010 9.929 10.15 9.779 9.929 5,886,604 -0.09(-0.88%)
Sep 22, 2010 10.37 10.44 9.946 10.02 9,992,405 -0.46(-4.44%)
Sep 21, 2010 10.20 10.52 10.17 10.48 1,596 +0.35(+3.46%)
Sep 20, 2010 9.920 10.22 9.832 10.13 7,046,220 +0.32(+3.31%)
Sep 17, 2010 9.806 10.24 9.762 9.806 9,766,949 -0.28(-2.78%)
Sep 15, 2010 9.841 10.11 9.841 10.09 9,392,972 +0.28(+2.86%)
Sep 14, 2010 9.306 10.04 9.244 9.806 15,133,110 +0.46(+4.98%)
Sep 13, 2010 9.332 9.516 9.279 9.341 6,110,577 +0.10(+1.04%)
Sep 10, 2010 9.358 9.490 9.172 9.244 6,468,211 -0.08(-0.85%)
Sep 09, 2010 9.525 9.525 9.165 9.323 6,707,904 -0.05(-0.56%)
Sep 08, 2010 9.350 9.534 9.122 9.376 7,809,347 +0.02(+0.19%)
Sep 07, 2010 9.604 9.665 9.306 9.358 960 -0.33(-3.44%)
Sep 03, 2010 9.709 9.863 9.595 9.692 8,932,760 +0.18(+1.94%)
Sep 02, 2010 9.411 9.665 9.350 9.508 223 +0.14(+1.50%)
Sep 01, 2010 9.499 9.525 9.236 9.367 9,089,404 +0.19(+2.10%)
Aug 31, 2010 9.174 9.214 8.955 9.174 65,058 +0.06(+0.67%)
Aug 30, 2010 9.104 9.455 9.069 9.113 7,438,030 -0.06(-0.67%)
Aug 27, 2010 8.753 9.358 8.639 9.174 11,753,430 +0.36(+4.08%)
Aug 26, 2010 8.876 9.051 8.744 8.815 1,263 +0.02(+0.20%)
Aug 25, 2010 8.543 8.823 8.420 8.797 13,045,239 +0.06(+0.70%)
Aug 24, 2010 8.885 8.966 8.569 8.736 9,929 -0.45(-4.87%)
Aug 23, 2010 9.244 9.543 9.113 9.183 7,058,202 -0.05(-0.57%)
Aug 20, 2010 9.367 9.420 9.095 9.236 9,109,214 -0.22(-2.32%)
Aug 19, 2010 9.893 10.01 9.069 9.455 1,201 -0.51(-5.11%)
Aug 18, 2010 9.999 10.06 9.885 9.964 5,762,769 +0.00(+0.00%)
Aug 17, 2010 10.16 10.22 9.885 9.964 10,675,289 -0.11(-1.05%)
Aug 16, 2010 10.11 10.22 9.937 10.07 5,185,729 -0.06(-0.61%)
Aug 13, 2010 10.13 10.21 9.841 10.13 5,891,342 +0.06(+0.61%)
Aug 12, 2010 9.779 10.18 9.692 10.07 6,657,564 +0.11(+1.06%)
Aug 11, 2010 10.24 10.26 9.832 9.964 961 -0.39(-3.73%)
Aug 10, 2010 10.60 10.60 10.23 10.35 1,368 -0.34(-3.20%)
Aug 09, 2010 10.46 10.74 10.32 10.69 7,894,262 +0.33(+3.22%)
Aug 06, 2010 10.36 10.48 10.15 10.36 7,712,108 +0.01(+0.09%)
Aug 05, 2010 10.35 10.64 10.28 10.35 9,217,829 -0.05(-0.51%)
Aug 04, 2010 10.75 10.87 10.24 10.40 9,266,188 -0.25(-2.39%)
Aug 03, 2010 10.98 11.06 10.33 10.66 501 -0.40(-3.65%)
Aug 02, 2010 10.60 11.23 10.46 11.06 14,946,826 +0.64(+6.15%)
Jul 30, 2010 10.42 10.46 9.937 10.42 8,960,872 +0.17(+1.63%)
Jul 29, 2010 10.21 10.35 9.929 10.25 6,586,556 -0.02(-0.17%)
Jul 28, 2010 10.27 10.41 9.946 10.27 719 +0.00(+0.00%)
Jul 27, 2010 10.27 10.74 10.25 10.27 15,431 -0.24(-2.25%)
Jul 26, 2010 10.02 10.52 9.990 10.51 8,704,709 +0.46(+4.63%)
Jul 23, 2010 10.03 10.15 9.867 10.04 7,670,172 -0.01(-0.09%)
Jul 22, 2010 9.779 10.11 9.700 10.05 11,187,824 +0.49(+5.14%)
Jul 21, 2010 10.12 10.31 9.516 9.560 17,663,720 -0.55(-5.46%)
Jul 20, 2010 10.11 10.19 9.736 10.11 4,153 +0.13(+1.32%)
Jul 19, 2010 10.03 10.26 9.122 9.981 34,192,496 -0.30(-2.90%)
Jul 16, 2010 10.28 10.65 10.24 10.28 9,354,993 -0.25(-2.41%)
Jul 15, 2010 10.75 10.81 10.35 10.53 9,272,731 -0.18(-1.64%)
Jul 14, 2010 10.67 10.88 10.52 10.71 9,583,815 +0.09(+0.83%)
Jul 13, 2010 10.44 10.76 10.44 10.62 12,346,593 +0.48(+4.76%)
Jul 12, 2010 10.27 10.60 10.03 10.14 10,962,529 -0.08(-0.77%)
Jul 09, 2010 10.22 10.44 10.10 10.22 7,952,104 -0.11(-1.02%)
Jul 08, 2010 10.44 10.49 10.09 10.32 6,524,361 +0.05(+0.51%)
Jul 07, 2010 10.03 10.30 9.586 10.27 12,153,821 +0.54(+5.50%)
Jul 06, 2010 9.999 10.26 9.613 9.736 9,415 +0.06(+0.63%)
Jul 02, 2010 9.674 10.37 9.394 9.674 20,852,808 -0.61(-5.89%)
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.