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

Delta Air Lines (NY: DAL )

46.94 -0.19 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 28, 2012 8.017 8.069 7.929 8.034 8,000,950 -0.06(-0.76%)
Sep 27, 2012 8.017 8.157 7.929 8.095 9,682,500 +0.06(+0.76%)
Sep 26, 2012 7.859 8.078 7.850 8.034 6,180,523 +0.12(+1.55%)
Sep 25, 2012 8.008 8.069 7.894 7.911 15,759,831 -0.10(-1.20%)
Sep 24, 2012 7.911 8.113 7.797 8.008 9,338,434 +0.06(+0.72%)
Sep 21, 2012 8.052 8.113 7.929 7.951 11,918,682 -0.07(-0.93%)
Sep 20, 2012 8.139 8.183 7.999 8.025 8,415,404 -0.19(-2.35%)
Sep 19, 2012 7.999 8.262 7.964 8.218 21,840,010 +0.36(+4.58%)
Sep 18, 2012 8.034 8.139 7.841 7.859 14,162,078 -0.24(-2.93%)
Sep 17, 2012 8.113 8.174 7.929 8.095 12,821,286 -0.04(-0.43%)
Sep 14, 2012 8.271 8.288 8.095 8.131 10,889,455 -0.16(-1.90%)
Sep 13, 2012 8.315 8.350 8.166 8.288 8,589,041 -0.04(-0.53%)
Sep 12, 2012 8.139 8.376 8.131 8.332 11,680,665 +0.19(+2.37%)
Sep 11, 2012 8.157 8.306 8.078 8.139 7,080,815 -0.09(-1.07%)
Sep 10, 2012 8.139 8.508 8.122 8.227 11,938,086 +0.09(+1.08%)
Sep 07, 2012 8.122 8.323 8.069 8.139 15,513,209 +0.07(+0.87%)
Sep 06, 2012 7.841 8.166 7.824 8.069 16,091,010 +0.28(+3.60%)
Sep 05, 2012 7.560 7.867 7.543 7.788 14,524,363 +0.28(+3.74%)
Sep 04, 2012 7.596 7.631 7.385 7.508 13,705,787 -0.08(-1.04%)
Aug 31, 2012 7.674 7.745 7.587 7.587 13,003,699 +0.09(+1.17%)
Aug 30, 2012 7.569 7.587 7.464 7.499 14,897,608 -0.05(-0.70%)
Aug 29, 2012 7.657 7.674 7.416 7.552 17,218,614 -0.39(-4.97%)
Aug 27, 2012 8.017 8.078 7.938 7.946 7,944,753 -0.04(-0.55%)
Aug 24, 2012 8.069 8.087 7.973 7.990 8,297,057 -0.04(-0.44%)
Aug 23, 2012 8.332 8.394 7.955 8.025 13,513,036 -0.33(-3.99%)
Aug 22, 2012 8.455 8.508 8.231 8.359 11,824,886 -0.16(-1.85%)
Aug 21, 2012 8.359 8.709 8.315 8.516 27,477,370 +0.22(+2.64%)
Aug 20, 2012 7.981 8.332 7.981 8.297 16,744,727 +0.29(+3.61%)
Aug 17, 2012 8.008 8.052 7.929 8.008 14,692,059 +0.09(+1.11%)
Aug 16, 2012 8.131 8.183 7.911 7.920 11,396,120 -0.20(-2.48%)
Aug 15, 2012 8.087 8.157 8.043 8.122 8,639,105 -0.02(-0.22%)
Aug 14, 2012 8.122 8.306 8.078 8.139 12,449,868 +0.02(+0.22%)
Aug 13, 2012 7.946 8.139 7.885 8.122 9,862,530 +0.18(+2.21%)
Aug 10, 2012 7.990 8.060 7.867 7.946 8,703,063 -0.01(-0.11%)
Aug 09, 2012 8.201 8.227 7.929 7.955 15,377,070 -0.28(-3.41%)
Aug 08, 2012 8.218 8.385 8.113 8.236 14,744,402 +0.06(+0.75%)
Aug 07, 2012 8.201 8.280 8.087 8.174 14,250,962 -0.04(-0.53%)
Aug 06, 2012 8.166 8.271 8.122 8.218 9,239,702 +0.07(+0.86%)
Aug 03, 2012 8.157 8.245 8.043 8.148 8,065,409 +0.05(+0.65%)
Aug 02, 2012 8.227 8.306 8.017 8.095 16,869,274 -0.22(-2.64%)
Aug 01, 2012 8.323 8.315 8.315 8.315 17,150,554 -0.15(-1.76%)
Jul 31, 2012 8.306 8.569 8.209 8.464 20,669,652 +0.16(+1.90%)
Jul 30, 2012 8.245 8.394 8.087 8.306 19,659,056 +0.04(+0.53%)
Jul 27, 2012 8.306 8.376 8.139 8.262 17,017,892 +0.01(+0.11%)
Jul 26, 2012 8.402 8.402 8.069 8.253 22,301,218 -0.05(-0.63%)
Jul 25, 2012 8.446 8.617 7.964 8.306 27,537,260 +0.12(+1.50%)
Jul 24, 2012 8.525 8.595 8.078 8.183 16,575,065 -0.29(-3.42%)
Jul 23, 2012 8.630 8.648 8.376 8.473 14,347,241 -0.25(-2.82%)
Jul 20, 2012 8.753 8.920 8.635 8.718 13,744,583 -0.05(-0.60%)
Jul 19, 2012 9.113 9.192 8.718 8.771 17,923,170 -0.20(-2.25%)
Jul 18, 2012 9.490 9.525 8.920 8.973 22,470,378 -0.50(-5.28%)
Jul 17, 2012 9.736 9.736 9.402 9.472 11,865,269 -0.15(-1.55%)
Jul 16, 2012 9.525 9.744 9.429 9.622 8,197,396 +0.13(+1.39%)
Jul 13, 2012 9.437 9.543 9.385 9.490 6,049,516 +0.06(+0.65%)
Jul 12, 2012 9.411 9.639 9.367 9.429 11,161,905 -0.30(-3.07%)
Jul 11, 2012 9.420 9.779 9.402 9.727 12,947,034 +0.32(+3.45%)
Jul 10, 2012 9.560 9.613 9.209 9.402 15,751,681 -0.17(-1.74%)
Jul 09, 2012 9.709 9.753 9.446 9.569 8,074,662 -0.08(-0.82%)
Jul 06, 2012 9.323 9.700 9.271 9.648 10,830,576 +0.32(+3.48%)
Jul 05, 2012 9.394 9.464 9.246 9.323 9,695,790 -0.11(-1.21%)
Jul 03, 2012 9.692 9.692 9.385 9.437 6,935,046 -0.32(-3.24%)
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.