Delta Air Lines (NY: DAL )

40.31 USD +0.33 (+0.83%)
Official Closing Price Updated: 7:59 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 9.980 10.05 9.850 10.00 9,743,374 -0.05(-0.50%)
Nov 29, 2012 10.07 10.12 9.860 10.05 10,219,464 +0.05(+0.50%)
Nov 28, 2012 9.780 10.15 9.750 10.00 11,319,962 +0.18(+1.83%)
Nov 27, 2012 9.760 9.970 9.740 9.820 7,973,383 +0.02(+0.20%)
Nov 26, 2012 9.780 9.940 9.570 9.800 6,888,973 -0.04(-0.41%)
Nov 23, 2012 9.740 9.860 9.700 9.840 2,652,558 +0.12(+1.23%)
Nov 21, 2012 9.690 9.730 9.485 9.720 9,164,075 +0.04(+0.41%)
Nov 20, 2012 9.600 9.860 9.410 9.680 6,981,761 +0.13(+1.36%)
Nov 19, 2012 9.460 9.560 9.320 9.550 6,730,296 +0.22(+2.36%)
Nov 16, 2012 9.490 9.540 9.210 9.330 9,599,808 -0.16(-1.69%)
Nov 15, 2012 9.550 9.805 9.460 9.490 13,064,330 -0.07(-0.73%)
Nov 14, 2012 10.23 10.42 9.480 9.560 16,655,928 -0.65(-6.37%)
Nov 13, 2012 10.19 10.50 10.18 10.21 8,238,308 -0.09(-0.87%)
Nov 12, 2012 10.23 10.44 10.07 10.30 7,384,346 +0.11(+1.08%)
Nov 09, 2012 10.19 10.49 10.09 10.19 10,308,302 -0.10(-0.97%)
Nov 08, 2012 9.870 10.30 9.830 10.29 11,436,204 +0.35(+3.52%)
Nov 07, 2012 9.980 10.02 9.615 9.940 11,258,150 -0.10(-1.00%)
Nov 06, 2012 9.750 10.04 9.710 10.04 6,963,393 +0.27(+2.76%)
Nov 05, 2012 9.640 9.830 9.600 9.770 6,273,326 +0.07(+0.72%)
Nov 02, 2012 9.770 9.790 9.540 9.700 7,063,274 +0.00(+0.00%)
Nov 01, 2012 9.640 9.780 9.630 9.700 6,026,106 +0.07(+0.73%)
Oct 31, 2012 9.530 9.815 9.500 9.630 8,323,036 -0.01(-0.10%)
Oct 26, 2012 9.700 9.640 9.640 9.640 9,458,300 +0.00(+0.00%)
Oct 25, 2012 10.05 10.10 9.550 9.640 11,605,235 -0.40(-3.98%)
Oct 24, 2012 10.08 10.28 9.810 10.04 14,129,617 -0.11(-1.08%)
Oct 23, 2012 10.14 10.25 9.910 10.15 11,526,114 +0.15(+1.50%)
Oct 19, 2012 10.18 10.21 9.950 10.00 7,183,075 -0.21(-2.06%)
Oct 18, 2012 10.20 10.40 10.20 10.21 8,827,553 +0.02(+0.20%)
Oct 17, 2012 9.970 10.30 9.930 10.19 9,621,204 +0.20(+2.00%)
Oct 16, 2012 10.09 10.15 9.930 9.990 11,027,743 -0.12(-1.19%)
Oct 15, 2012 10.08 10.20 10.01 10.11 7,159,810 +0.09(+0.90%)
Oct 12, 2012 9.840 10.11 9.770 10.02 11,386,985 +0.27(+2.77%)
Oct 11, 2012 9.880 9.900 9.715 9.750 7,757,234 -0.09(-0.91%)
Oct 10, 2012 9.900 9.970 9.750 9.840 8,140,174 -0.05(-0.51%)
Oct 09, 2012 10.14 10.19 9.840 9.890 9,063,378 -0.24(-2.37%)
Oct 08, 2012 10.28 10.49 10.09 10.13 7,033,592 -0.15(-1.46%)
Oct 05, 2012 10.25 10.48 10.13 10.28 7,120,131 +0.14(+1.38%)
Oct 04, 2012 10.21 10.21 9.900 10.14 11,014,571 -0.02(-0.20%)
Oct 03, 2012 9.870 10.27 9.750 10.16 17,118,714 +0.39(+3.99%)
Oct 02, 2012 9.400 9.800 9.350 9.770 15,425,281 +0.30(+3.17%)
Oct 01, 2012 9.120 9.655 9.110 9.470 15,083,726 +0.31(+3.38%)
Sep 28, 2012 9.140 9.200 9.040 9.160 7,017,463 -0.07(-0.76%)
Sep 27, 2012 9.140 9.300 9.040 9.230 8,492,315 +0.07(+0.76%)
Sep 26, 2012 8.960 9.210 8.950 9.160 5,420,805 +0.14(+1.55%)
Sep 25, 2012 9.130 9.200 9.000 9.020 13,822,612 -0.11(-1.20%)
Sep 24, 2012 9.020 9.250 8.890 9.130 8,190,542 +0.07(+0.72%)
Sep 21, 2012 9.180 9.250 9.040 9.065 10,453,622 -0.09(-0.93%)
Sep 20, 2012 9.280 9.330 9.120 9.150 7,380,972 -0.22(-2.35%)
Sep 19, 2012 9.120 9.420 9.080 9.370 19,155,409 +0.41(+4.58%)
Sep 18, 2012 9.160 9.280 8.940 8.960 12,421,257 -0.27(-2.93%)
Sep 17, 2012 9.250 9.320 9.040 9.230 11,245,277 -0.04(-0.43%)
Sep 14, 2012 9.430 9.450 9.230 9.270 9,550,909 -0.18(-1.90%)
Sep 13, 2012 9.480 9.520 9.310 9.450 7,533,265 -0.05(-0.53%)
Sep 12, 2012 9.280 9.550 9.270 9.500 10,244,863 +0.22(+2.37%)
Sep 11, 2012 9.300 9.470 9.210 9.280 6,210,432 -0.10(-1.07%)
Sep 10, 2012 9.280 9.700 9.260 9.380 10,470,641 +0.10(+1.08%)
Sep 07, 2012 9.260 9.490 9.200 9.280 13,606,305 +0.08(+0.87%)
Sep 06, 2012 8.940 9.310 8.920 9.200 14,113,082 +0.32(+3.60%)
Sep 05, 2012 8.620 8.970 8.600 8.880 12,739,010 +0.32(+3.74%)
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.