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

Delta Air Lines (NY: DAL )

52.99 +0.49 (+0.93%)
Official Closing Price Updated: 4:00 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 (%)
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%)
Mar 01, 2011 9.911 9.911 9.330 9.339 18,377,814 -0.55(-5.61%)
Feb 28, 2011 9.709 9.964 9.691 9.893 23,854,510 +0.11(+1.08%)
Feb 25, 2011 9.902 9.937 9.682 9.788 19,022,480 -0.01(-0.09%)
Feb 24, 2011 9.497 9.955 9.392 9.797 28,970,850 +0.10(+1.00%)
Feb 23, 2011 9.357 9.753 9.128 9.700 40,675,140 +0.25(+2.61%)
Feb 22, 2011 9.673 9.673 9.198 9.453 38,721,988 -0.67(-6.61%)
Feb 18, 2011 10.33 10.33 10.03 10.12 15,008,629 -0.13(-1.29%)
Feb 17, 2011 10.43 10.45 10.21 10.25 14,745,535 -0.15(-1.44%)
Feb 16, 2011 10.52 10.68 10.31 10.40 14,076,415 -0.07(-0.67%)
Feb 15, 2011 10.37 10.55 10.26 10.47 12,727,049 +0.07(+0.68%)
Feb 14, 2011 10.47 10.57 10.24 10.40 14,711,535 -0.07(-0.67%)
Feb 11, 2011 10.25 10.58 10.22 10.47 19,230,812 +0.18(+1.80%)
Feb 10, 2011 10.22 10.37 10.15 10.29 17,873,930 -0.04(-0.43%)
Feb 09, 2011 10.46 10.48 10.33 10.33 32,579,370 -0.11(-1.01%)
Feb 08, 2011 10.22 10.55 10.20 10.44 17,236,922 +0.27(+2.68%)
Feb 07, 2011 10.11 10.29 10.08 10.17 15,848,203 +0.13(+1.32%)
Feb 04, 2011 10.15 10.17 9.990 10.03 17,041,720 -0.11(-1.13%)
Feb 03, 2011 10.04 10.44 10.03 10.15 17,694,838 +0.16(+1.59%)
Feb 02, 2011 10.27 10.32 9.964 9.990 16,132,644 -0.39(-3.73%)
Feb 01, 2011 10.34 10.46 10.25 10.38 12,310,828 +0.11(+1.03%)
Jan 31, 2011 10.64 10.67 10.27 10.27 15,524,846 -0.14(-1.35%)
Jan 28, 2011 10.76 10.82 10.20 10.41 19,205,808 -0.41(-3.82%)
Jan 27, 2011 10.52 10.86 10.47 10.83 20,865,456 +0.28(+2.69%)
Jan 26, 2011 10.39 10.57 10.32 10.54 27,778,858 +0.31(+2.99%)
Jan 25, 2011 10.50 10.58 10.11 10.24 20,782,298 -0.34(-3.24%)
Jan 24, 2011 10.24 10.62 10.22 10.58 25,280,812 +0.42(+4.16%)
Jan 21, 2011 10.31 10.37 10.03 10.16 17,677,640 -0.06(-0.60%)
Jan 20, 2011 10.01 10.22 9.779 10.22 24,884,808 +0.14(+1.40%)
Jan 19, 2011 10.44 10.52 9.990 10.08 23,937,614 -0.22(-2.16%)
Jan 18, 2011 10.99 11.05 10.30 10.30 27,539,256 -0.92(-8.22%)
Jan 14, 2011 11.01 11.28 11.00 11.22 12,630,701 +0.12(+1.11%)
Jan 13, 2011 11.07 11.16 10.81 11.10 9,673,662 +0.09(+0.80%)
Jan 12, 2011 11.02 11.05 10.84 11.01 7,629,352 +0.14(+1.30%)
Jan 11, 2011 11.18 11.18 10.84 10.87 8,401,888 -0.22(-1.98%)
Jan 10, 2011 11.43 11.43 11.06 11.09 11,695,258 -0.35(-3.08%)
Jan 07, 2011 11.35 11.50 11.27 11.44 14,153,994 +0.08(+0.70%)
Jan 06, 2011 11.38 11.54 11.20 11.36 14,883,944 -0.06(-0.54%)
Jan 05, 2011 11.13 11.63 11.07 11.43 27,008,016 +0.40(+3.59%)
Jan 04, 2011 11.07 11.26 10.89 11.03 21,749,012 -0.04(-0.40%)
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.