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

Delta Air Lines (NY: DAL )

57.22 -1.24 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2008 8.220 8.670 8.040 8.510 15,215,163 +0.27(+3.28%)
Apr 29, 2008 7.350 8.240 7.350 8.240 18,722,634 +1.05(+14.60%)
Apr 28, 2008 6.950 7.230 6.820 7.190 8,425,703 +0.18(+2.57%)
Apr 25, 2008 7.110 7.300 6.710 7.010 11,498,990 -0.25(-3.44%)
Apr 24, 2008 6.930 7.390 6.570 7.260 19,369,372 +0.72(+11.01%)
Apr 23, 2008 6.930 7.190 6.500 6.540 21,476,132 -0.26(-3.82%)
Apr 22, 2008 8.000 8.100 6.700 6.800 20,088,922 -1.40(-17.07%)
Apr 21, 2008 8.610 8.730 8.120 8.200 6,377,531 -0.55(-6.29%)
Apr 18, 2008 8.800 9.060 8.660 8.750 8,146,464 +0.20(+2.34%)
Apr 17, 2008 8.640 8.780 8.400 8.550 6,432,488 -0.07(-0.81%)
Apr 16, 2008 9.150 9.400 8.590 8.620 20,471,510 -0.54(-5.90%)
Apr 15, 2008 10.75 10.89 8.840 9.160 32,262,624 -1.32(-12.60%)
Apr 14, 2008 10.69 10.75 10.15 10.48 9,120,538 +0.47(+4.70%)
Apr 11, 2008 10.01 10.55 9.900 10.01 10,825,356 +0.26(+2.67%)
Apr 10, 2008 9.060 10.00 8.760 9.750 7,823,133 +0.84(+9.43%)
Apr 09, 2008 9.380 9.580 8.430 8.910 8,313,512 -0.43(-4.60%)
Apr 08, 2008 9.360 9.500 9.100 9.340 5,180,079 +0.05(+0.54%)
Apr 07, 2008 9.100 9.400 8.790 9.290 5,758,739 +0.54(+6.17%)
Apr 04, 2008 8.840 8.910 8.590 8.750 5,450,950 -0.06(-0.68%)
Apr 03, 2008 8.770 8.950 8.520 8.810 3,448,068 +0.01(+0.11%)
Apr 02, 2008 9.010 9.190 8.700 8.800 5,336,159 -0.34(-3.72%)
Apr 01, 2008 8.940 9.380 8.760 9.140 9,634,971 +0.54(+6.28%)
Mar 31, 2008 8.670 8.790 8.150 8.600 17,690,888 -0.01(-0.12%)
Mar 28, 2008 8.710 9.040 7.940 8.610 17,149,162 +0.26(+3.11%)
Mar 27, 2008 8.840 8.840 8.340 8.350 10,543,742 -0.39(-4.46%)
Mar 26, 2008 10.04 10.04 8.680 8.740 8,665,165 -1.23(-12.34%)
Mar 25, 2008 10.11 10.29 9.900 9.970 4,329,861 -0.04(-0.40%)
Mar 24, 2008 10.14 10.39 9.870 10.01 8,519,041 +0.01(+0.10%)
Mar 21, 2008 10.67 10.67 9.920 10.00 8,116,643 +0.00(+0.00%)
Mar 20, 2008 10.67 10.67 9.920 10.00 8,116,443 -0.43(-4.12%)
Mar 19, 2008 10.13 11.06 10.02 10.43 6,991,289 +0.34(+3.37%)
Mar 18, 2008 9.010 10.85 8.900 10.09 7,490,501 +0.86(+9.32%)
Mar 17, 2008 9.410 9.420 8.610 9.230 6,345,233 -0.37(-3.85%)
Mar 14, 2008 10.93 11.01 9.380 9.600 6,092,513 -0.92(-8.75%)
Mar 13, 2008 9.820 10.72 9.560 10.52 6,963,056 +0.39(+3.85%)
Mar 12, 2008 11.58 11.80 10.05 10.13 8,644,157 -1.98(-16.35%)
Mar 11, 2008 12.16 12.64 11.64 12.11 3,518,537 +0.13(+1.09%)
Mar 10, 2008 12.92 13.26 11.95 11.98 2,179,806 -0.91(-7.06%)
Mar 07, 2008 13.13 13.75 12.71 12.89 3,572,207 -0.61(-4.52%)
Mar 06, 2008 14.15 14.45 13.34 13.50 2,223,052 -0.83(-5.79%)
Mar 05, 2008 13.19 14.60 12.87 14.33 7,430,111 +1.19(+9.06%)
Mar 04, 2008 12.85 13.53 12.51 13.14 3,849,373 +0.16(+1.23%)
Mar 03, 2008 13.27 13.35 12.50 12.98 4,713,136 -0.37(-2.77%)
Feb 29, 2008 14.32 14.32 13.24 13.35 4,857,059 -0.74(-5.25%)
Feb 28, 2008 15.14 15.23 13.91 14.09 3,728,159 -0.91(-6.07%)
Feb 27, 2008 15.36 15.52 14.75 15.00 5,586,295 -0.91(-5.72%)
Feb 26, 2008 15.95 16.21 15.50 15.91 2,247,023 -0.24(-1.49%)
Feb 25, 2008 16.40 16.54 15.40 16.15 3,352,250 -0.22(-1.34%)
Feb 22, 2008 16.36 16.52 15.62 16.37 3,048,650 +0.16(+0.99%)
Feb 21, 2008 16.99 17.15 15.81 16.21 2,809,941 -0.60(-3.57%)
Feb 20, 2008 16.75 17.00 16.08 16.81 3,164,316 +0.04(+0.24%)
Feb 19, 2008 17.63 17.63 16.49 16.77 4,181,003 -0.55(-3.18%)
Feb 18, 2008 17.06 17.56 17.03 17.32 0 +0.00(+0.00%)
Feb 15, 2008 17.06 17.56 17.03 17.32 3,059,626 +0.27(+1.58%)
Feb 14, 2008 17.90 17.90 16.81 17.05 4,152,313 -0.66(-3.73%)
Feb 13, 2008 17.42 17.94 17.35 17.71 5,251,707 +0.18(+1.03%)
Feb 12, 2008 18.00 18.13 17.06 17.53 3,576,049 -0.47(-2.61%)
Feb 11, 2008 18.59 18.59 17.70 18.00 2,770,413 -0.19(-1.04%)
Feb 08, 2008 18.03 18.50 17.99 18.19 5,579,150 -0.30(-1.62%)
Feb 07, 2008 18.74 18.99 17.94 18.49 5,527,579 +0.54(+3.01%)
Feb 06, 2008 16.50 18.56 16.50 17.95 7,828,236 +0.92(+5.40%)
Feb 05, 2008 16.90 17.77 16.82 17.03 3,938,718 -0.22(-1.28%)
Feb 04, 2008 18.44 18.79 17.10 17.25 5,381,885 -1.28(-6.91%)
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.