Delta Air Lines (NY: DAL )

39.98 USD -1.49 (-3.59%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.059 8.150 8.010 8.090 3,678,526 +0.00(+0.00%)
Dec 29, 2011 8.070 8.210 8.050 8.090 4,586,526 -0.03(-0.37%)
Dec 28, 2011 8.160 8.200 8.020 8.120 5,621,702 -0.06(-0.73%)
Dec 27, 2011 8.260 8.400 8.080 8.180 5,563,320 -0.15(-1.80%)
Dec 23, 2011 8.280 8.330 8.060 8.330 10,046,689 -0.14(-1.65%)
Dec 21, 2011 8.540 8.810 8.430 8.470 9,602,706 -0.16(-1.85%)
Dec 20, 2011 8.630 8.730 8.550 8.630 7,485,833 +0.12(+1.41%)
Dec 19, 2011 9.050 9.100 8.460 8.510 13,485,542 -0.51(-5.65%)
Dec 16, 2011 8.700 9.130 8.700 9.020 22,244,926 +0.43(+5.01%)
Dec 15, 2011 8.350 8.840 8.290 8.590 22,844,641 +0.44(+5.40%)
Dec 14, 2011 8.200 8.350 8.010 8.150 15,140,320 +0.16(+2.00%)
Dec 13, 2011 8.530 8.570 7.930 7.990 11,749,945 -0.51(-6.00%)
Dec 12, 2011 8.350 8.650 8.300 8.500 8,173,695 +0.00(+0.00%)
Dec 09, 2011 8.250 8.650 8.230 8.500 9,216,373 +0.32(+3.91%)
Dec 08, 2011 8.420 8.600 8.085 8.180 10,778,867 -0.38(-4.44%)
Dec 07, 2011 8.390 8.650 8.360 8.560 10,077,121 +0.09(+1.06%)
Dec 06, 2011 8.550 8.665 8.400 8.470 11,847,651 -0.14(-1.63%)
Dec 05, 2011 8.560 8.720 8.510 8.610 13,640,535 +0.20(+2.38%)
Dec 02, 2011 8.570 8.650 8.350 8.410 12,820,553 -0.11(-1.29%)
Dec 01, 2011 8.040 8.620 8.030 8.520 15,642,498 +0.40(+4.93%)
Nov 30, 2011 7.580 8.210 7.510 8.120 28,064,270 +0.32(+4.10%)
Nov 29, 2011 7.500 7.900 7.480 7.800 17,631,940 +0.37(+4.98%)
Nov 28, 2011 7.400 7.510 7.300 7.430 8,346,220 +0.31(+4.35%)
Nov 25, 2011 7.080 7.300 7.080 7.120 2,949,846 +0.00(+0.00%)
Nov 23, 2011 7.200 7.350 7.120 7.120 12,492,925 -0.16(-2.20%)
Nov 22, 2011 7.260 7.400 7.180 7.280 10,112,445 +0.07(+0.97%)
Nov 21, 2011 7.200 7.280 7.080 7.210 7,395,770 -0.15(-2.04%)
Nov 18, 2011 7.330 7.370 7.255 7.360 11,443,876 +0.08(+1.10%)
Nov 17, 2011 7.590 7.660 7.150 7.280 14,790,967 -0.30(-3.96%)
Nov 16, 2011 7.930 7.950 7.565 7.580 9,692,793 -0.42(-5.25%)
Nov 15, 2011 8.060 8.090 7.870 8.000 12,773,724 -0.06(-0.74%)
Nov 14, 2011 8.020 8.360 7.980 8.060 15,831,415 +0.11(+1.38%)
Nov 11, 2011 7.750 8.005 7.650 7.950 9,485,750 +0.33(+4.33%)
Nov 10, 2011 8.020 8.090 7.500 7.620 15,540,136 -0.38(-4.75%)
Nov 09, 2011 8.040 8.150 7.950 8.000 9,113,197 -0.20(-2.44%)
Nov 08, 2011 8.290 8.360 8.020 8.200 14,865,909 -0.11(-1.32%)
Nov 07, 2011 8.370 8.430 8.190 8.310 7,735,813 -0.04(-0.48%)
Nov 04, 2011 8.280 8.370 8.150 8.350 9,420,632 +0.05(+0.60%)
Nov 03, 2011 8.410 8.410 8.010 8.300 13,038,142 +0.05(+0.61%)
Nov 02, 2011 8.400 8.495 8.200 8.250 11,882,787 -0.08(-0.96%)
Nov 01, 2011 8.200 8.430 8.110 8.330 20,844,983 -0.19(-2.23%)
Oct 31, 2011 8.410 8.530 8.360 8.520 7,863,221 +0.01(+0.12%)
Oct 28, 2011 8.550 8.630 8.450 8.510 7,707,014 -0.13(-1.50%)
Oct 27, 2011 8.800 8.850 8.490 8.640 11,829,076 +0.08(+0.93%)
Oct 26, 2011 8.620 8.650 8.370 8.560 11,869,109 +0.12(+1.42%)
Oct 25, 2011 8.650 8.680 8.310 8.440 19,332,598 -0.46(-5.17%)
Oct 24, 2011 8.700 8.980 8.602 8.900 9,920,946 +0.24(+2.77%)
Oct 21, 2011 8.760 8.800 8.420 8.660 9,328,729 -0.04(-0.46%)
Oct 20, 2011 8.460 8.700 8.360 8.700 8,126,814 +0.20(+2.35%)
Oct 19, 2011 8.650 8.705 8.360 8.500 8,097,996 -0.21(-2.41%)
Oct 18, 2011 8.390 8.800 8.340 8.710 11,463,212 +0.31(+3.69%)
Oct 17, 2011 8.650 8.740 8.290 8.400 9,431,607 -0.17(-1.98%)
Oct 14, 2011 8.750 8.800 8.450 8.570 9,251,122 -0.11(-1.27%)
Oct 13, 2011 8.320 8.740 8.220 8.680 14,798,658 +0.26(+3.09%)
Oct 12, 2011 8.210 8.550 8.200 8.420 11,724,855 +0.21(+2.56%)
Oct 11, 2011 7.970 8.360 7.970 8.210 12,251,675 +0.16(+1.99%)
Oct 10, 2011 7.920 8.110 7.890 8.050 12,198,963 +0.25(+3.21%)
Oct 07, 2011 7.900 8.070 7.690 7.800 13,825,434 +0.02(+0.26%)
Oct 06, 2011 7.740 7.830 7.665 7.780 11,214,502 +0.35(+4.71%)
Oct 05, 2011 7.310 7.530 7.180 7.430 12,280,370 +0.14(+1.92%)
Oct 04, 2011 6.830 7.290 6.680 7.290 21,980,943 +0.64(+9.62%)
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.