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 (%)
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%)
Jun 03, 2011 8.388 8.608 8.371 8.468 15,573,804 -1.29(-13.26%)
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%)
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.