Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

53.41 +0.91 (+1.73%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.946 10.02 10.02 10.02 9,923,104 +0.01(+0.09%)
Dec 30, 2009 9.911 10.03 9.726 10.01 9,648,288 +0.04(+0.35%)
Dec 29, 2009 9.797 10.03 9.709 9.973 10,488,814 +0.04(+0.35%)
Dec 28, 2009 10.07 10.14 9.779 9.937 15,486,758 -0.42(-4.08%)
Dec 24, 2009 10.44 10.50 10.23 10.36 3,920,678 -0.04(-0.34%)
Dec 23, 2009 10.35 10.53 10.08 10.40 9,913,738 +0.02(+0.17%)
Dec 22, 2009 10.12 10.63 10.12 10.38 20,061,174 +0.35(+3.51%)
Dec 21, 2009 9.858 10.26 9.858 10.03 15,079,081 -0.24(-2.32%)
Dec 18, 2009 10.19 10.26 9.585 10.26 23,526,718 +0.05(+0.52%)
Dec 17, 2009 10.16 10.55 10.02 10.21 13,899,703 +0.40(+4.04%)
Dec 16, 2009 9.717 10.27 9.594 9.814 16,984,516 +0.18(+1.83%)
Dec 15, 2009 9.462 9.805 9.339 9.638 16,669,019 -0.12(-1.26%)
Dec 14, 2009 9.770 9.814 9.585 9.761 24,024,568 -0.14(-1.42%)
Dec 11, 2009 8.740 10.08 8.740 9.902 49,317,348 +1.21(+13.87%)
Dec 10, 2009 8.696 8.820 8.608 8.696 9,807,212 +0.01(+0.10%)
Dec 09, 2009 8.661 8.802 8.485 8.688 10,445,433 -0.01(-0.10%)
Dec 08, 2009 8.811 9.040 8.661 8.696 17,467,290 -0.25(-2.76%)
Dec 07, 2009 8.503 9.084 8.300 8.943 23,234,850 +0.19(+2.21%)
Dec 04, 2009 8.362 8.793 8.274 8.749 24,334,474 +0.49(+5.97%)
Dec 03, 2009 8.142 8.256 7.939 8.256 12,596,812 +0.08(+0.97%)
Dec 02, 2009 7.658 8.186 7.658 8.177 20,629,218 +0.59(+7.77%)
Dec 01, 2009 7.314 7.614 7.218 7.587 13,920,002 +0.38(+5.25%)
Nov 30, 2009 6.927 7.209 6.883 7.209 10,735,937 +0.25(+3.54%)
Nov 27, 2009 6.742 6.980 6.593 6.962 3,577,819 +0.02(+0.25%)
Nov 25, 2009 6.813 6.954 6.734 6.945 7,318,927 +0.20(+3.00%)
Nov 24, 2009 6.778 6.874 6.601 6.742 9,760,959 -0.06(-0.91%)
Nov 23, 2009 6.786 6.874 6.707 6.804 10,283,530 +0.10(+1.44%)
Nov 20, 2009 6.672 6.769 6.566 6.707 8,709,199 +0.03(+0.40%)
Nov 19, 2009 6.742 6.760 6.513 6.681 6,884,404 -0.15(-2.19%)
Nov 18, 2009 6.989 7.024 6.751 6.830 5,929,851 -0.12(-1.77%)
Nov 17, 2009 7.112 7.112 6.901 6.954 4,604,553 -0.08(-1.13%)
Nov 16, 2009 6.962 7.152 6.936 7.033 9,728,721 +0.17(+2.44%)
Nov 13, 2009 6.980 7.033 6.848 6.866 6,251,647 +0.00(+0.00%)
Nov 12, 2009 6.954 7.182 6.857 6.866 9,303,933 -0.11(-1.64%)
Nov 11, 2009 6.901 7.050 6.857 6.980 9,106,249 +0.18(+2.59%)
Nov 10, 2009 6.954 6.954 6.760 6.804 7,417,130 -0.14(-2.03%)
Nov 09, 2009 6.971 7.064 6.804 6.945 9,797,545 +0.09(+1.28%)
Nov 06, 2009 6.417 6.998 6.417 6.857 10,580,061 +0.40(+6.28%)
Nov 05, 2009 6.346 6.496 6.241 6.452 7,449,940 +0.15(+2.37%)
Nov 04, 2009 6.443 6.769 6.293 6.302 11,280,181 -0.05(-0.83%)
Nov 03, 2009 6.117 6.461 6.100 6.355 14,831,063 +0.24(+3.88%)
Nov 02, 2009 6.285 6.425 5.968 6.117 13,165,056 -0.17(-2.66%)
Oct 30, 2009 6.381 6.566 6.091 6.285 11,634,057 -0.19(-2.99%)
Oct 29, 2009 6.443 6.707 6.399 6.478 10,621,275 +0.15(+2.36%)
Oct 28, 2009 6.813 6.813 6.311 6.329 16,986,188 -0.40(-5.89%)
Oct 27, 2009 6.989 6.989 6.654 6.725 13,822,246 -0.13(-1.93%)
Oct 26, 2009 7.253 7.411 6.830 6.857 17,090,804 -0.40(-5.46%)
Oct 23, 2009 7.218 7.262 7.121 7.253 12,979,897 -0.07(-0.96%)
Oct 22, 2009 7.561 7.623 6.804 7.323 26,562,180 -0.01(-0.12%)
Oct 21, 2009 7.939 8.098 7.235 7.332 33,865,284 -0.61(-7.65%)
Oct 20, 2009 7.948 7.966 7.904 7.939 12,493,630 +0.03(+0.33%)
Oct 19, 2009 7.878 7.966 7.763 7.913 16,744,050 -0.04(-0.44%)
Oct 16, 2009 7.913 8.019 7.878 7.948 10,264,811 -0.04(-0.44%)
Oct 15, 2009 7.922 8.089 7.816 7.983 18,934,936 +0.02(+0.22%)
Oct 14, 2009 7.939 8.054 7.904 7.966 10,279,374 +0.13(+1.69%)
Oct 13, 2009 7.834 7.904 7.680 7.834 9,867,309 +0.00(+0.00%)
Oct 12, 2009 7.631 7.865 7.543 7.834 11,291,985 +0.20(+2.65%)
Oct 09, 2009 7.605 7.790 7.499 7.631 6,877,046 +0.04(+0.58%)
Oct 08, 2009 7.350 7.772 7.350 7.587 11,967,251 +0.30(+4.11%)
Oct 07, 2009 7.473 7.508 7.270 7.288 8,262,860 -0.15(-2.01%)
Oct 06, 2009 7.614 7.755 7.314 7.438 10,619,536 +0.01(+0.12%)
Oct 05, 2009 7.358 7.649 7.323 7.429 11,178,558 +0.11(+1.44%)
Oct 02, 2009 7.015 7.473 6.954 7.323 16,675,250 +0.16(+2.21%)
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.