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

Delta Air Lines (NY: DAL )

53.30 +0.80 (+1.53%)
Streaming Delayed Price Updated: 2:40 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 (%)
Jan 29, 2010 11.27 11.58 10.73 10.76 21,924,236 -0.37(-3.32%)
Jan 28, 2010 11.64 11.92 11.12 11.13 19,804,308 -0.45(-3.88%)
Jan 27, 2010 11.45 11.83 11.28 11.58 27,928,086 +0.01(+0.08%)
Jan 26, 2010 11.25 11.79 11.18 11.57 18,507,848 -0.16(-1.35%)
Jan 25, 2010 11.78 12.01 11.40 11.73 21,926,330 +0.04(+0.30%)
Jan 22, 2010 11.72 12.09 11.36 11.70 25,312,990 -0.13(-1.12%)
Jan 21, 2010 11.88 12.05 11.57 11.83 28,026,802 +0.03(+0.22%)
Jan 20, 2010 11.42 11.87 11.17 11.80 22,874,054 +0.33(+2.92%)
Jan 19, 2010 11.27 11.70 11.26 11.47 11,175,313 +0.26(+2.28%)
Jan 15, 2010 11.60 11.21 11.21 11.21 10,369,822 -0.38(-3.27%)
Jan 14, 2010 11.20 11.72 11.17 11.59 13,663,670 +0.28(+2.49%)
Jan 13, 2010 11.03 11.41 10.92 11.31 13,364,241 +0.27(+2.47%)
Jan 12, 2010 11.15 11.36 10.84 11.04 14,661,988 -0.22(-1.95%)
Jan 11, 2010 10.86 11.35 10.68 11.26 18,428,114 +0.28(+2.57%)
Jan 08, 2010 11.11 11.31 10.61 10.98 27,936,494 -0.19(-1.73%)
Jan 07, 2010 10.62 11.32 10.61 11.17 22,511,322 +0.51(+4.79%)
Jan 06, 2010 10.55 10.77 10.43 10.66 17,019,664 +0.01(+0.08%)
Jan 05, 2010 9.964 10.86 9.937 10.65 28,477,562 +0.77(+7.84%)
Jan 04, 2010 9.876 10.06 9.638 9.876 16,453,641 -0.14(-1.41%)
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%)
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.