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 (%)
May 24, 2011 9.858 9.911 9.612 9.761 13,326,198 -0.12(-1.25%)
May 23, 2011 9.981 10.15 9.876 9.885 13,019,823 -0.25(-2.43%)
May 20, 2011 9.920 10.21 9.814 10.13 18,984,138 +0.11(+1.14%)
May 19, 2011 9.673 10.12 9.541 10.02 21,816,746 +0.40(+4.12%)
May 18, 2011 9.656 9.673 9.409 9.621 16,149,977 -0.07(-0.73%)
May 17, 2011 9.594 9.858 9.594 9.691 13,634,018 +0.01(+0.09%)
May 16, 2011 9.471 9.788 9.445 9.682 13,917,164 +0.31(+3.29%)
May 13, 2011 9.489 9.533 9.277 9.374 9,636,706 -0.19(-2.02%)
May 12, 2011 9.788 9.832 9.453 9.568 10,669,287 -0.17(-1.72%)
May 11, 2011 9.515 9.770 9.357 9.735 16,375,029 +0.23(+2.41%)
May 10, 2011 9.621 9.753 9.471 9.506 12,669,737 -0.01(-0.09%)
May 09, 2011 9.541 9.797 9.489 9.515 11,162,609 -0.35(-3.57%)
May 06, 2011 9.955 9.990 9.550 9.867 20,280,042 -0.01(-0.09%)
May 05, 2011 9.295 10.08 9.286 9.876 31,489,138 +0.66(+7.16%)
May 04, 2011 9.268 9.427 8.978 9.216 16,905,790 -0.04(-0.48%)
May 03, 2011 9.066 9.348 9.066 9.260 13,974,306 +0.05(+0.57%)
May 02, 2011 9.216 9.242 9.189 9.207 15,520,363 +0.07(+0.77%)
Apr 29, 2011 8.732 9.418 8.688 9.136 25,725,528 +0.27(+3.08%)
Apr 28, 2011 8.837 8.916 8.635 8.864 14,420,221 +0.02(+0.20%)
Apr 27, 2011 8.635 8.969 8.626 8.846 22,883,542 +0.05(+0.60%)
Apr 26, 2011 8.159 8.855 8.107 8.793 48,522,628 +0.87(+11.00%)
Apr 25, 2011 8.036 8.133 7.922 7.922 14,525,144 -0.04(-0.55%)
Apr 21, 2011 7.939 8.080 7.922 7.966 10,914,007 -0.02(-0.22%)
Apr 20, 2011 8.027 8.089 7.843 7.983 24,754,598 -0.05(-0.66%)
Apr 19, 2011 8.089 8.133 7.944 8.036 12,190,941 -0.01(-0.11%)
Apr 18, 2011 8.159 8.291 7.931 8.045 26,345,170 -0.10(-1.19%)
Apr 15, 2011 8.221 8.318 8.032 8.142 17,900,738 -0.09(-1.07%)
Apr 14, 2011 8.415 8.459 8.115 8.230 12,312,008 -0.20(-2.40%)
Apr 13, 2011 8.723 8.793 8.371 8.432 18,360,210 -0.25(-2.84%)
Apr 12, 2011 8.256 8.916 8.256 8.679 47,636,452 +0.38(+4.56%)
Apr 11, 2011 7.922 8.379 7.913 8.300 28,275,184 +0.34(+4.31%)
Apr 08, 2011 8.247 8.256 7.860 7.957 26,299,586 -0.33(-3.93%)
Apr 07, 2011 8.441 8.459 8.212 8.283 15,288,277 -0.16(-1.88%)
Apr 06, 2011 8.617 8.617 8.195 8.441 23,855,490 -0.10(-1.13%)
Apr 05, 2011 8.617 8.644 8.529 8.538 15,701,770 -0.11(-1.32%)
Apr 04, 2011 8.617 8.696 8.538 8.652 9,897,351 +0.01(+0.10%)
Apr 01, 2011 8.705 8.749 8.600 8.644 10,436,396 +0.02(+0.20%)
Mar 31, 2011 8.661 8.784 8.547 8.626 13,058,162 -0.12(-1.41%)
Mar 30, 2011 8.679 8.855 8.635 8.749 18,941,206 +0.13(+1.53%)
Mar 29, 2011 8.767 8.802 8.582 8.617 14,920,165 -0.11(-1.21%)
Mar 28, 2011 8.767 8.820 8.652 8.723 16,537,561 +0.10(+1.12%)
Mar 25, 2011 8.872 8.925 8.626 8.626 22,137,508 -0.18(-2.10%)
Mar 24, 2011 8.732 8.872 8.679 8.811 22,969,448 +0.09(+1.01%)
Mar 23, 2011 8.740 8.886 8.564 8.723 20,781,962 -0.08(-0.90%)
Mar 22, 2011 9.048 9.084 8.732 8.802 22,365,050 -0.15(-1.67%)
Mar 21, 2011 8.912 9.066 8.890 8.952 18,954,994 -0.06(-0.68%)
Mar 18, 2011 8.960 9.145 8.872 9.013 26,499,750 +0.33(+3.85%)
Mar 17, 2011 9.136 9.242 8.652 8.679 27,407,086 -0.30(-3.33%)
Mar 16, 2011 9.418 9.462 8.925 8.978 20,556,702 -0.43(-4.58%)
Mar 15, 2011 9.392 9.656 9.365 9.409 17,036,056 -0.25(-2.55%)
Mar 14, 2011 9.841 9.902 9.524 9.656 12,888,796 -0.23(-2.32%)
Mar 11, 2011 9.929 10.25 9.814 9.885 22,038,882 +0.04(+0.45%)
Mar 10, 2011 9.559 10.09 9.401 9.841 32,470,786 +0.26(+2.76%)
Mar 09, 2011 9.453 9.612 9.365 9.577 15,981,186 -0.17(-1.72%)
Mar 08, 2011 8.952 9.832 8.905 9.744 36,443,144 +0.86(+9.71%)
Mar 07, 2011 8.811 8.987 8.723 8.881 26,759,328 +0.16(+1.82%)
Mar 04, 2011 9.048 9.048 8.688 8.723 20,329,136 -0.31(-3.41%)
Mar 03, 2011 9.189 9.312 8.872 9.031 39,291,636 +0.10(+1.08%)
Mar 02, 2011 9.357 9.506 8.908 8.934 27,045,868 -0.40(-4.34%)
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.