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, 2010 9.207 9.246 8.987 9.207 64,827 +0.06(+0.67%)
Aug 30, 2010 9.136 9.489 9.101 9.145 7,411,668 -0.06(-0.67%)
Aug 27, 2010 8.784 9.392 8.670 9.207 11,711,773 +0.36(+4.08%)
Aug 26, 2010 8.908 9.084 8.776 8.846 1,258 +0.02(+0.20%)
Aug 25, 2010 8.573 8.855 8.450 8.828 12,999,003 +0.06(+0.70%)
Aug 24, 2010 8.916 8.997 8.600 8.767 9,894 -0.45(-4.87%)
Aug 23, 2010 9.277 9.577 9.145 9.216 7,033,186 -0.05(-0.57%)
Aug 20, 2010 9.401 9.453 9.128 9.268 9,076,929 -0.22(-2.32%)
Aug 19, 2010 9.929 10.04 9.101 9.489 1,197 -0.51(-5.11%)
Aug 18, 2010 10.03 10.10 9.920 9.999 5,742,344 +0.00(+0.00%)
Aug 17, 2010 10.19 10.25 9.920 9.999 10,637,453 -0.11(-1.05%)
Aug 16, 2010 10.15 10.25 9.973 10.10 5,167,350 -0.06(-0.61%)
Aug 13, 2010 10.17 10.25 9.876 10.17 5,870,462 +0.06(+0.61%)
Aug 12, 2010 9.814 10.22 9.726 10.10 6,633,968 +0.11(+1.06%)
Aug 11, 2010 10.28 10.30 9.867 9.999 957 -0.39(-3.73%)
Aug 10, 2010 10.64 10.64 10.26 10.39 1,363 -0.34(-3.20%)
Aug 09, 2010 10.50 10.77 10.36 10.73 7,866,282 +0.33(+3.22%)
Aug 06, 2010 10.40 10.52 10.18 10.40 7,684,774 +0.01(+0.08%)
Aug 05, 2010 10.39 10.68 10.32 10.39 9,185,159 -0.05(-0.51%)
Aug 04, 2010 10.79 10.91 10.28 10.44 9,233,346 -0.26(-2.39%)
Aug 03, 2010 11.02 11.10 10.37 10.69 499 -0.40(-3.65%)
Aug 02, 2010 10.63 11.27 10.50 11.10 14,893,851 +0.64(+6.14%)
Jul 30, 2010 10.46 10.50 9.973 10.46 8,929,112 +0.17(+1.63%)
Jul 29, 2010 10.25 10.39 9.964 10.29 6,563,211 -0.02(-0.17%)
Jul 28, 2010 10.31 10.45 9.981 10.31 716 +0.00(+0.00%)
Jul 27, 2010 10.31 10.77 10.29 10.31 15,377 -0.24(-2.25%)
Jul 26, 2010 10.05 10.56 10.03 10.54 8,673,857 +0.47(+4.63%)
Jul 23, 2010 10.06 10.18 9.902 10.08 7,642,987 -0.01(-0.09%)
Jul 22, 2010 9.814 10.15 9.735 10.09 11,148,171 +0.49(+5.14%)
Jul 21, 2010 10.16 10.35 9.550 9.594 17,601,116 -0.55(-5.46%)
Jul 20, 2010 10.15 10.23 9.770 10.15 4,138 +0.13(+1.32%)
Jul 19, 2010 10.06 10.30 9.154 10.02 34,071,308 -0.30(-2.90%)
Jul 16, 2010 10.32 10.69 10.28 10.32 9,321,836 -0.26(-2.42%)
Jul 15, 2010 10.79 10.84 10.39 10.57 9,239,866 -0.18(-1.64%)
Jul 14, 2010 10.70 10.91 10.56 10.75 9,549,847 +0.09(+0.83%)
Jul 13, 2010 10.47 10.80 10.47 10.66 12,302,834 +0.48(+4.76%)
Jul 12, 2010 10.31 10.63 10.06 10.18 10,923,675 -0.08(-0.77%)
Jul 09, 2010 10.25 10.47 10.13 10.25 7,923,919 -0.11(-1.02%)
Jul 08, 2010 10.47 10.53 10.12 10.36 6,501,237 +0.05(+0.51%)
Jul 07, 2010 10.06 10.33 9.621 10.31 12,110,745 +0.54(+5.50%)
Jul 06, 2010 10.03 10.30 9.647 9.770 9,381 +0.06(+0.63%)
Jul 02, 2010 9.709 10.40 9.427 9.709 20,778,900 -0.61(-5.89%)
Jul 01, 2010 10.54 10.81 9.973 10.32 16,122,779 -0.03(-0.26%)
Jun 30, 2010 10.01 10.78 9.946 10.34 632 +0.35(+3.52%)
Jun 29, 2010 9.990 10.37 9.893 9.990 340 -0.57(-5.42%)
Jun 25, 2010 10.56 10.87 10.40 10.56 13,597,051 -0.27(-2.52%)
Jun 24, 2010 11.02 11.21 10.82 10.84 1,136 -0.31(-2.76%)
Jun 23, 2010 11.20 11.34 10.93 11.14 8,812,853 -0.01(-0.08%)
Jun 22, 2010 11.87 11.98 11.11 11.15 12,873,232 -0.72(-6.08%)
Jun 21, 2010 12.22 12.32 11.73 11.87 9,174,057 -0.19(-1.60%)
Jun 18, 2010 12.07 12.50 11.83 12.07 15,212,681 -0.42(-3.38%)
Jun 17, 2010 12.46 12.67 12.28 12.49 9,039,122 +0.10(+0.78%)
Jun 16, 2010 12.22 12.75 12.13 12.39 13,904,918 +0.08(+0.64%)
Jun 15, 2010 12.23 12.46 12.10 12.31 14,147,553 +0.26(+2.19%)
Jun 14, 2010 12.01 12.37 11.98 12.05 18,242,248 +0.21(+1.78%)
Jun 11, 2010 11.63 11.96 11.51 11.84 10,920,462 +0.09(+0.75%)
Jun 10, 2010 12.01 12.06 11.73 11.75 1,363 -0.01(-0.07%)
Jun 09, 2010 11.66 12.09 11.66 11.76 9,874,565 +0.15(+1.29%)
Jun 08, 2010 11.67 11.82 11.25 11.61 12,169,032 +0.05(+0.46%)
Jun 07, 2010 12.04 12.22 11.54 11.56 9,821,035 -0.40(-3.31%)
Jun 04, 2010 11.95 12.41 11.88 11.95 11,508,696 -0.62(-4.90%)
Jun 03, 2010 12.48 12.76 12.36 12.57 11,883,850 +0.17(+1.35%)
Jun 02, 2010 12.23 12.54 12.20 12.40 19,523,736 +0.48(+4.06%)
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.