Delta Air Lines (NY: DAL )

47.91 +0.60 (+1.27%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 14.02 14.99 14.02 14.83 4,422,509 +0.59(+4.15%)
Jan 30, 2008 14.07 14.69 14.04 14.24 5,387,232 +0.12(+0.87%)
Jan 29, 2008 14.25 14.60 13.96 14.12 5,437,800 -0.09(-0.62%)
Jan 28, 2008 14.30 14.72 14.03 14.21 3,723,430 -0.09(-0.62%)
Jan 25, 2008 14.11 14.55 13.72 14.30 3,507,646 +0.19(+1.38%)
Jan 24, 2008 14.09 14.30 13.76 14.10 3,586,886 +0.01(+0.06%)
Jan 23, 2008 12.53 14.32 12.35 14.09 3,779,353 +1.00(+7.61%)
Jan 22, 2008 12.08 13.57 12.08 13.10 5,153,153 -0.26(-1.92%)
Jan 21, 2008 13.74 13.79 13.11 13.35 0 +0.00(+0.00%)
Jan 18, 2008 13.74 13.79 13.11 13.35 2,742,205 -0.04(-0.33%)
Jan 17, 2008 14.20 14.52 12.95 13.40 5,272,329 -0.71(-5.06%)
Jan 16, 2008 14.11 14.30 13.08 14.11 7,002,120 +0.02(+0.12%)
Jan 15, 2008 13.54 14.50 13.49 14.09 7,741,066 +0.60(+4.44%)
Jan 14, 2008 13.85 13.98 13.18 13.49 3,757,597 -0.16(-1.16%)
Jan 11, 2008 14.29 14.55 13.03 13.65 8,327,268 -0.44(-3.13%)
Jan 10, 2008 12.40 14.93 12.17 14.09 20,352,636 +2.17(+18.20%)
Jan 09, 2008 11.11 12.21 10.37 11.92 9,480,889 +1.54(+14.87%)
Jan 08, 2008 11.73 11.95 10.14 10.38 10,558,313 -1.43(-12.10%)
Jan 07, 2008 11.84 12.12 11.30 11.81 4,686,806 +0.02(+0.15%)
Jan 04, 2008 11.81 12.01 11.16 11.79 8,819,155 -0.25(-2.05%)
Jan 03, 2008 12.07 12.32 11.91 12.04 8,760,765 -0.12(-1.02%)
Jan 02, 2008 12.99 13.04 11.98 12.16 7,202,604 -0.97(-7.39%)
Jan 01, 2008 12.91 13.45 12.79 13.13 3,156,410 +0.00(+0.00%)
Dec 31, 2007 12.91 13.45 12.79 13.13 3,156,410 +0.26(+1.99%)
Dec 28, 2007 12.75 13.10 12.59 12.88 3,029,179 +0.16(+1.25%)
Dec 27, 2007 12.99 12.99 12.52 12.72 3,497,775 -0.32(-2.44%)
Dec 26, 2007 13.24 13.24 12.76 13.03 2,042,284 -0.29(-2.18%)
Dec 24, 2007 13.32 13.62 12.95 13.33 1,522,545 +0.03(+0.20%)
Dec 21, 2007 12.67 13.39 12.45 13.30 3,884,273 +0.62(+4.87%)
Dec 20, 2007 13.01 13.16 12.41 12.68 4,196,838 -0.32(-2.44%)
Dec 19, 2007 12.59 13.12 12.38 13.00 3,268,262 +0.50(+4.02%)
Dec 18, 2007 12.96 12.99 12.44 12.50 5,787,737 -0.32(-2.48%)
Dec 17, 2007 13.77 13.78 12.79 12.81 5,619,844 -0.94(-6.86%)
Dec 14, 2007 13.72 13.96 12.74 13.76 5,448,507 +0.22(+1.63%)
Dec 13, 2007 13.71 14.51 13.18 13.54 7,450,378 -0.34(-2.48%)
Dec 12, 2007 15.17 15.18 13.08 13.88 8,503,913 -1.14(-7.57%)
Dec 11, 2007 16.17 16.17 14.96 15.02 3,644,123 -1.07(-6.63%)
Dec 10, 2007 16.63 16.63 15.96 16.09 3,106,676 -0.41(-2.46%)
Dec 07, 2007 16.31 17.15 16.31 16.49 5,209,922 +0.28(+1.74%)
Dec 06, 2007 16.16 16.56 16.05 16.21 3,262,331 +0.07(+0.44%)
Dec 05, 2007 16.45 16.55 16.07 16.14 2,467,833 -0.27(-1.67%)
Dec 04, 2007 16.45 16.74 15.75 16.41 7,189,012 -0.86(-4.95%)
Dec 03, 2007 17.42 17.64 16.70 17.27 3,048,969 -0.16(-0.91%)
Nov 30, 2007 16.91 17.52 16.83 17.43 7,876,776 +1.00(+6.07%)
Nov 29, 2007 16.48 16.91 15.98 16.43 4,021,790 -0.12(-0.75%)
Nov 28, 2007 15.58 16.77 15.39 16.55 6,148,044 +1.07(+6.89%)
Nov 27, 2007 16.05 16.22 15.21 15.49 2,956,513 +0.07(+0.46%)
Nov 26, 2007 16.18 16.30 15.23 15.42 2,858,228 -0.59(-3.69%)
Nov 23, 2007 16.09 16.37 15.91 16.01 1,268,390 +0.21(+1.34%)
Nov 21, 2007 15.08 15.96 14.35 15.79 5,378,177 +0.41(+2.64%)
Nov 20, 2007 16.52 16.62 15.02 15.39 6,769,554 -1.38(-8.21%)
Nov 19, 2007 17.20 17.42 16.66 16.76 4,087,626 -0.85(-4.81%)
Nov 16, 2007 17.56 18.07 16.98 17.61 6,930,368 +0.11(+0.65%)
Nov 15, 2007 17.21 18.04 16.90 17.50 9,402,740 +0.28(+1.64%)
Nov 14, 2007 16.49 18.61 15.76 17.21 19,677,054 +0.68(+4.11%)
Nov 13, 2007 16.16 16.86 15.94 16.54 3,895,904 +0.77(+4.87%)
Nov 12, 2007 14.89 15.84 14.79 15.77 5,361,130 +1.22(+8.36%)
Nov 09, 2007 14.55 15.12 14.46 14.55 4,252,204 -0.44(-2.94%)
Nov 08, 2007 15.39 15.46 14.29 14.99 8,380,514 -0.40(-2.58%)
Nov 07, 2007 16.29 16.31 14.96 15.39 7,841,716 -0.93(-5.73%)
Nov 06, 2007 17.20 17.51 15.98 16.32 3,551,614 -0.88(-5.13%)
Nov 05, 2007 17.46 17.72 16.99 17.21 1,852,700 -0.37(-2.11%)
Nov 02, 2007 17.83 17.89 17.36 17.58 1,840,623 -0.24(-1.34%)
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.