Delta Air Lines (NY: DAL )

38.26 USD -0.26 (-0.67%)
Streaming Delayed Price Updated: 6:04 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.30 11.38 11.38 11.38 8,734,300 +0.01(+0.09%)
Dec 30, 2009 11.26 11.40 11.05 11.37 8,492,407 +0.04(+0.35%)
Dec 29, 2009 11.13 11.39 11.03 11.33 9,232,237 +0.04(+0.35%)
Dec 28, 2009 11.44 11.52 11.11 11.29 13,631,419 -0.48(-4.08%)
Dec 24, 2009 11.86 11.93 11.62 11.77 3,450,975 -0.04(-0.34%)
Dec 23, 2009 11.76 11.96 11.45 11.81 8,726,056 +0.02(+0.17%)
Dec 22, 2009 11.50 12.08 11.50 11.79 17,657,812 +0.40(+3.51%)
Dec 21, 2009 11.20 11.66 11.20 11.39 13,272,582 -0.27(-2.32%)
Dec 18, 2009 11.58 11.66 10.89 11.66 20,708,178 +0.06(+0.52%)
Dec 17, 2009 11.54 11.99 11.38 11.60 12,234,496 +0.45(+4.04%)
Dec 16, 2009 11.04 11.67 10.90 11.15 14,949,744 +0.20(+1.83%)
Dec 15, 2009 10.75 11.14 10.61 10.95 14,672,043 -0.14(-1.26%)
Dec 14, 2009 11.10 11.15 10.89 11.09 21,146,386 -0.16(-1.42%)
Dec 11, 2009 9.930 11.45 9.930 11.25 43,409,048 +1.37(+13.87%)
Dec 10, 2009 9.880 10.02 9.780 9.880 8,632,292 +0.01(+0.10%)
Dec 09, 2009 9.840 10.00 9.640 9.870 9,194,053 -0.01(-0.10%)
Dec 08, 2009 10.01 10.27 9.840 9.880 15,374,680 -0.28(-2.76%)
Dec 07, 2009 9.660 10.32 9.430 10.16 20,451,275 +0.22(+2.21%)
Dec 04, 2009 9.500 9.990 9.400 9.940 21,419,163 +0.56(+5.97%)
Dec 03, 2009 9.250 9.380 9.020 9.380 11,087,693 +0.09(+0.97%)
Dec 02, 2009 8.700 9.300 8.700 9.290 18,157,805 +0.67(+7.77%)
Dec 01, 2009 8.310 8.650 8.200 8.620 12,252,363 +0.43(+5.25%)
Nov 30, 2009 7.870 8.190 7.820 8.190 9,449,754 +0.28(+3.54%)
Nov 27, 2009 7.660 7.930 7.490 7.910 3,149,191 +0.02(+0.25%)
Nov 25, 2009 7.740 7.900 7.650 7.890 6,442,108 +0.23(+3.00%)
Nov 24, 2009 7.700 7.810 7.500 7.660 8,591,580 -0.07(-0.91%)
Nov 23, 2009 7.710 7.810 7.620 7.730 9,051,546 +0.11(+1.44%)
Nov 20, 2009 7.580 7.690 7.460 7.620 7,665,823 +0.03(+0.40%)
Nov 19, 2009 7.660 7.680 7.400 7.590 6,059,641 -0.17(-2.19%)
Nov 18, 2009 7.940 7.980 7.670 7.760 5,219,445 -0.14(-1.77%)
Nov 17, 2009 8.080 8.080 7.840 7.900 4,052,920 -0.09(-1.13%)
Nov 16, 2009 7.910 8.125 7.880 7.990 8,563,204 +0.19(+2.44%)
Nov 13, 2009 7.930 7.990 7.780 7.800 5,502,690 +0.00(+0.00%)
Nov 12, 2009 7.900 8.160 7.790 7.800 8,189,307 -0.13(-1.64%)
Nov 11, 2009 7.840 8.010 7.790 7.930 8,015,305 +0.20(+2.59%)
Nov 10, 2009 7.900 7.900 7.680 7.730 6,528,546 -0.16(-2.03%)
Nov 09, 2009 7.920 8.025 7.730 7.890 8,623,783 +0.10(+1.28%)
Nov 06, 2009 7.290 7.950 7.290 7.790 9,312,552 +0.46(+6.28%)
Nov 05, 2009 7.210 7.380 7.090 7.330 6,557,425 +0.17(+2.37%)
Nov 04, 2009 7.320 7.690 7.150 7.160 9,928,797 -0.06(-0.83%)
Nov 03, 2009 6.950 7.340 6.930 7.220 13,054,277 +0.27(+3.88%)
Nov 02, 2009 7.140 7.300 6.780 6.950 11,587,861 -0.19(-2.66%)
Oct 30, 2009 7.250 7.460 6.920 7.140 10,240,278 -0.22(-2.99%)
Oct 29, 2009 7.320 7.620 7.270 7.360 9,348,829 +0.17(+2.36%)
Oct 28, 2009 7.740 7.740 7.170 7.190 14,951,215 -0.45(-5.89%)
Oct 27, 2009 7.940 7.940 7.560 7.640 12,166,318 -0.15(-1.93%)
Oct 26, 2009 8.240 8.420 7.760 7.790 15,043,297 -0.45(-5.46%)
Oct 23, 2009 8.200 8.250 8.090 8.240 11,424,884 -0.08(-0.96%)
Oct 22, 2009 8.590 8.660 7.730 8.320 23,379,987 -0.01(-0.12%)
Oct 21, 2009 9.020 9.200 8.220 8.330 29,808,168 -0.69(-7.65%)
Oct 20, 2009 9.030 9.050 8.980 9.020 10,996,873 +0.03(+0.33%)
Oct 19, 2009 8.950 9.050 8.820 8.990 14,738,085 -0.04(-0.44%)
Oct 16, 2009 8.990 9.110 8.950 9.030 9,035,070 -0.04(-0.44%)
Oct 15, 2009 9.000 9.190 8.880 9.070 16,666,499 +0.02(+0.22%)
Oct 14, 2009 9.020 9.150 8.980 9.050 9,047,888 +0.15(+1.69%)
Oct 13, 2009 8.900 8.980 8.725 8.900 8,685,189 +0.00(+0.00%)
Oct 12, 2009 8.670 8.935 8.570 8.900 9,939,187 +0.23(+2.65%)
Oct 09, 2009 8.640 8.850 8.520 8.670 6,053,165 +0.05(+0.58%)
Oct 08, 2009 8.350 8.830 8.350 8.620 10,533,555 +0.34(+4.11%)
Oct 07, 2009 8.490 8.530 8.260 8.280 7,272,956 -0.17(-2.01%)
Oct 06, 2009 8.650 8.810 8.310 8.450 9,347,298 +0.01(+0.12%)
Oct 05, 2009 8.360 8.690 8.320 8.440 9,839,348 +0.12(+1.44%)
Oct 02, 2009 7.970 8.490 7.900 8.320 14,677,528 +0.18(+2.21%)
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.