$41.99 +1.22 (%) Delta Air Lines Inc (DE) - NYSE

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAL historical data

Date Open High Low Close Volume
2/8/201641.3141.6040.0540.7715,450,855
2/5/201644.1444.5541.6742.0114,205,999
2/4/201643.7844.3743.3644.049,444,045
2/3/201643.9744.1542.1143.8010,049,136
2/2/201645.1945.5243.3243.618,994,040
2/1/201644.7345.5844.0145.218,618,232
1/29/201643.1444.3442.4244.2912,820,096
1/28/201644.8445.0042.5243.2013,996,878
1/27/201646.3647.0044.6244.7210,669,716
1/26/201646.4946.9045.6346.118,685,686
1/25/201647.5947.6245.8545.948,602,648
1/22/201647.0947.4946.5346.769,419,541
1/21/201646.6547.1245.3746.5212,817,428
1/20/201646.0946.7642.5445.6921,927,463
1/19/201645.8046.7545.1945.9616,014,707
1/15/201643.8845.3643.4544.5016,408,571
1/14/201645.0345.7544.0245.3411,554,970
1/13/201647.5047.5044.5444.9410,964,540
1/12/201647.0747.4845.8246.9612,163,429
1/11/201646.9947.2945.5746.7412,096,434
1/8/201647.4848.9546.4946.6110,850,321
1/7/201648.3948.6846.7447.0011,301,098
1/6/201647.7949.3047.6348.9310,375,888
1/5/201649.3149.7547.0448.5714,557,218
1/4/201649.4249.4248.3048.6612,323,161
12/31/201551.0051.0850.3550.695,911,392
12/30/201552.2352.3051.0751.175,060,130
12/29/201551.9352.4151.8952.174,300,053
12/28/201552.4152.7251.3251.955,295,290
12/24/201551.7152.6551.6952.263,834,156
12/23/201551.7451.8750.9151.745,843,648
12/22/201551.6551.9551.1651.756,745,568
12/21/201550.4651.5050.4251.468,822,128
12/18/201551.0451.9549.9649.9615,753,531
12/17/201551.9852.7751.0251.0310,024,940
12/16/201551.4052.2950.8552.129,172,873
12/15/201550.6751.4150.0751.158,084,837
12/14/201549.5250.4148.7650.1810,006,382
12/11/201550.3750.6549.2249.288,651,634
12/10/201549.7151.9249.5451.2810,089,580
12/9/201550.0250.7449.1449.518,144,705
12/8/201551.3351.8249.8950.2713,469,217
12/7/201550.2751.8250.1951.7813,829,547
12/4/201549.0049.8048.6749.7812,775,560
12/3/201548.4248.9947.8548.2211,634,426
12/2/201549.1749.3348.1848.3312,810,580
12/1/201546.8147.7046.5847.676,335,816
11/30/201547.2147.4446.4446.468,731,265
11/27/201546.9947.5046.7847.142,597,683
11/25/201547.4547.6246.3746.877,731,680
11/24/201547.3648.0046.6747.2411,111,021
11/23/201549.0049.1948.4048.746,261,060
11/20/201548.4748.8748.4348.766,878,201
11/19/201548.2048.7648.0248.517,857,144
11/18/201547.8347.9946.6547.7510,952,796
11/17/201548.0649.0647.7247.7710,417,334
11/16/201547.8648.1547.0147.9312,339,182
11/13/201549.8250.0848.7548.999,207,269
11/12/201549.9950.4349.9049.989,350,204
11/11/201550.4950.7349.9649.986,120,797
11/10/201550.6051.0049.5550.307,348,939
11/9/201550.9350.9550.2350.635,559,072
11/6/201550.5351.4850.4551.206,376,127
11/5/201550.8351.1550.3250.545,736,702
11/4/201551.2651.2650.4750.667,353,541
11/3/201551.6552.0050.8551.0010,988,129
11/2/201550.9051.2750.6750.708,548,127
10/30/201550.5051.4550.2950.847,052,513
10/29/201550.0450.6549.6150.505,632,760
10/28/201551.1351.1349.5450.147,435,068
10/27/201551.0051.4850.3950.877,910,178
10/26/201550.8951.4750.3251.325,579,268
10/23/201551.2351.6650.5051.0011,458,644
10/22/201550.1450.9449.3550.819,528,488
10/21/201549.8050.5949.3449.447,647,439
10/20/201550.3250.7749.8050.158,745,474
10/19/201549.2150.5849.1350.2711,037,840
10/16/201548.7449.1348.0849.1214,240,422
10/15/201548.9549.3248.3648.938,423,727
10/14/201548.5849.4847.9348.5915,052,894
10/13/201548.1049.1147.7247.7313,839,941
10/12/201547.5248.5047.5248.5010,647,348
10/9/201546.2947.3346.1647.2110,715,251
10/8/201545.8046.0745.1745.968,905,372
10/7/201545.2046.0044.4745.9911,758,457
10/6/201546.7347.2445.0045.099,080,989
10/5/201545.2247.0445.0446.968,629,299
10/2/201544.9444.9443.3544.8710,918,881
10/1/201544.7145.5044.1445.418,096,471
9/30/201544.7245.0443.8644.879,525,738
9/29/201544.5144.9343.5744.047,508,781
9/28/201545.8745.9444.3644.667,367,332
9/25/201546.5246.8445.5946.046,882,889
9/24/201546.3346.3845.0645.918,871,561
9/23/201546.5046.8845.9346.594,872,451
9/22/201546.9047.1745.9646.468,329,503
9/21/201546.7747.6746.6947.257,670,472
9/18/201547.0847.1946.5546.6711,862,945
9/17/201547.3148.1846.8847.4911,128,009
9/16/201546.8347.4146.5347.097,903,459
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center