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

Delta Air Lines (NY: DAL )

52.60 -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2011 6.795 6.874 6.575 6.628 16,098,305 -0.07(-1.05%)
Aug 30, 2011 6.557 6.822 6.496 6.698 10,847,067 +0.10(+1.47%)
Aug 29, 2011 6.329 6.610 6.329 6.601 10,966,029 +0.33(+5.34%)
Aug 26, 2011 5.915 6.293 5.897 6.267 15,112,249 +0.26(+4.25%)
Aug 25, 2011 6.249 6.417 5.906 6.012 27,880,654 -0.37(-5.79%)
Aug 24, 2011 6.337 6.452 6.214 6.381 11,937,826 -0.01(-0.14%)
Aug 23, 2011 6.425 6.447 6.205 6.390 15,424,564 +0.04(+0.55%)
Aug 22, 2011 6.619 6.734 6.312 6.355 24,073,032 +0.01(+0.14%)
Aug 19, 2011 6.373 6.813 6.315 6.346 15,057,656 -0.16(-2.44%)
Aug 18, 2011 6.575 6.593 6.346 6.505 18,395,932 -0.36(-5.26%)
Aug 17, 2011 6.725 6.901 6.637 6.866 16,223,055 +0.12(+1.83%)
Aug 16, 2011 6.399 6.962 6.355 6.742 26,987,458 +0.30(+4.64%)
Aug 15, 2011 6.205 6.522 6.170 6.443 15,262,983 +0.31(+5.02%)
Aug 12, 2011 6.293 6.381 6.047 6.135 12,873,769 +0.00(+0.00%)
Aug 11, 2011 5.968 6.205 5.853 6.135 14,365,779 +0.26(+4.34%)
Aug 10, 2011 6.021 6.065 5.809 5.880 16,065,755 -0.35(-5.65%)
Aug 09, 2011 5.668 6.258 5.809 6.232 21,023,252 +0.40(+6.95%)
Aug 08, 2011 5.668 6.073 5.642 5.827 29,522,368 -0.31(-5.02%)
Aug 05, 2011 6.408 6.408 5.792 6.135 33,559,364 -0.04(-0.71%)
Aug 04, 2011 6.628 6.742 6.144 6.179 25,356,534 -0.47(-7.02%)
Aug 03, 2011 6.637 6.681 6.241 6.646 37,441,204 +0.11(+1.62%)
Aug 02, 2011 6.910 6.910 6.513 6.540 20,318,660 -0.33(-4.74%)
Aug 01, 2011 7.218 7.253 6.751 6.866 16,325,889 -0.08(-1.14%)
Jul 29, 2011 6.628 6.989 6.531 6.945 15,271,645 +0.23(+3.41%)
Jul 28, 2011 6.804 6.883 6.654 6.716 18,984,434 +0.02(+0.26%)
Jul 27, 2011 6.874 6.945 6.408 6.698 47,070,664 -0.36(-5.11%)
Jul 26, 2011 6.945 7.174 6.910 7.059 25,117,104 +0.14(+2.04%)
Jul 25, 2011 7.086 7.121 6.848 6.918 20,371,140 -0.21(-2.96%)
Jul 22, 2011 7.147 7.156 7.094 7.130 9,118,100 -0.06(-0.86%)
Jul 21, 2011 7.279 7.306 7.059 7.191 11,361,375 +0.03(+0.37%)
Jul 20, 2011 7.350 7.376 7.113 7.165 6,825,451 -0.11(-1.45%)
Jul 19, 2011 7.165 7.297 6.971 7.270 19,729,918 +0.18(+2.48%)
Jul 18, 2011 7.288 7.385 6.954 7.094 28,046,376 -0.31(-4.16%)
Jul 15, 2011 7.623 7.631 7.314 7.402 13,839,249 -0.09(-1.18%)
Jul 14, 2011 7.693 7.693 7.482 7.490 11,567,878 -0.17(-2.18%)
Jul 13, 2011 7.737 7.763 7.587 7.658 17,278,046 +0.08(+1.05%)
Jul 12, 2011 7.895 7.939 7.535 7.579 34,298,576 -0.34(-4.33%)
Jul 11, 2011 8.107 8.151 7.904 7.922 11,680,244 -0.31(-3.74%)
Jul 08, 2011 8.089 8.265 8.071 8.230 10,918,141 -0.05(-0.64%)
Jul 07, 2011 8.089 8.283 7.966 8.283 14,320,032 +0.25(+3.07%)
Jul 06, 2011 8.027 8.098 7.931 8.036 16,815,564 +0.01(+0.11%)
Jul 05, 2011 8.247 8.283 8.019 8.027 12,491,630 -0.15(-1.83%)
Jul 01, 2011 8.133 8.256 8.071 8.177 16,373,905 +0.11(+1.31%)
Jun 30, 2011 8.159 8.239 8.063 8.071 23,407,462 -0.03(-0.33%)
Jun 29, 2011 8.221 8.309 8.054 8.098 16,858,118 -0.17(-2.02%)
Jun 28, 2011 8.512 8.582 8.208 8.265 14,360,572 -0.24(-2.80%)
Jun 27, 2011 8.371 8.538 8.212 8.503 11,740,452 +0.20(+2.44%)
Jun 24, 2011 8.485 8.494 8.142 8.300 24,346,758 -0.45(-5.13%)
Jun 23, 2011 8.688 8.916 8.547 8.749 23,007,486 +0.31(+3.65%)
Jun 22, 2011 8.608 8.740 8.441 8.441 11,086,951 -0.19(-2.24%)
Jun 21, 2011 8.520 8.714 8.415 8.635 12,049,370 +0.11(+1.24%)
Jun 20, 2011 8.520 8.578 8.476 8.529 9,264,795 +0.10(+1.15%)
Jun 17, 2011 8.415 8.573 8.344 8.432 10,710,372 +0.16(+1.91%)
Jun 16, 2011 8.212 8.432 8.151 8.274 11,116,953 +0.06(+0.75%)
Jun 15, 2011 8.283 8.327 8.010 8.212 17,452,270 -0.15(-1.79%)
Jun 14, 2011 8.274 8.432 8.256 8.362 15,770,087 +0.21(+2.59%)
Jun 13, 2011 8.239 8.398 8.129 8.151 8,321,765 +0.04(+0.43%)
Jun 10, 2011 8.142 8.265 8.089 8.115 10,330,083 +0.04(+0.44%)
Jun 09, 2011 8.089 8.274 8.019 8.080 12,097,622 +0.04(+0.44%)
Jun 08, 2011 8.151 8.448 8.027 8.045 13,563,933 -0.11(-1.30%)
Jun 07, 2011 8.313 8.388 8.089 8.151 14,095,497 -0.06(-0.75%)
Jun 06, 2011 8.397 8.468 8.142 8.212 16,605,257 -0.26(-3.01%)
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.