Delta Air Lines Inc (DE) $39.15

up +1.47


23/7/2014 04:02 PM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAL historical data

Date Open High Low Close Volume
7/23/201437.7839.3037.7639.1518,506,424
7/22/201437.4437.8937.3737.6810,265,435
7/21/201437.0237.2236.5937.156,599,135
7/18/201436.9537.6736.8637.1810,551,519
7/17/201437.6037.9536.4436.5716,479,001
7/16/201438.3338.4137.7337.879,151,226
7/15/201437.5938.2037.5238.0312,021,958
7/14/201437.5837.7537.3037.388,388,690
7/11/201437.6037.8837.0737.2311,701,063
7/10/201436.2037.6936.0837.4516,116,710
7/9/201437.5737.8336.5836.9615,679,914
7/8/201435.6036.7434.7736.4443,300,859
7/7/201438.4338.5036.7136.9019,849,967
7/3/201438.3538.9638.2938.608,751,625
7/2/201438.9639.0038.0338.2429,010,889
7/1/201439.0040.4138.9040.3113,677,934
6/30/201439.1839.3338.6038.7211,836,796
6/27/201439.2639.4138.9339.3317,023,721
6/26/201439.2839.5238.8539.3010,651,729
6/25/201438.5139.5038.0439.358,944,337
6/24/201438.8939.3738.5538.578,817,659
6/23/201439.4139.6738.5739.0713,344,150
6/20/201439.7539.9739.4139.5711,777,256
6/19/201439.8340.3439.4239.6210,210,132
6/18/201439.4039.8239.0139.7510,161,755
6/17/201439.1339.7839.0339.4911,037,303
6/16/201438.6039.1438.2538.8414,132,496
6/13/201438.5139.6338.4839.2419,868,133
6/12/201439.8239.8538.1038.5036,342,322
6/11/201441.0041.0839.8840.7123,355,270
6/10/201441.8642.0241.2641.927,034,541
6/9/201442.3542.4741.5841.879,516,947
6/6/201441.7742.2741.7342.238,468,133
6/5/201442.4742.6641.4841.5015,653,790
6/4/201441.2942.3540.7742.1713,825,890
6/3/201440.8441.3940.6741.1511,276,386
6/2/201440.1440.9539.7640.7710,315,013
5/30/201440.1440.5439.6739.917,947,474
5/29/201440.3240.6539.6440.149,410,974
5/28/201439.5240.6939.4940.279,579,782
5/27/201439.5639.6039.3239.467,278,522
5/23/201438.7739.5538.6539.167,092,437
5/22/201438.3738.8538.2938.636,668,677
5/21/201438.0138.4737.9738.346,500,735
5/20/201438.4038.4537.4737.839,062,791
5/19/201437.6838.7237.6038.396,850,489
5/16/201438.0438.1937.4137.869,214,296
5/15/201438.0838.3637.3338.1311,212,571
5/14/201438.6438.8638.1938.448,419,257
5/13/201438.5239.1138.3738.786,636,522
5/12/201437.7738.6937.7438.658,269,886
5/9/201437.8237.8236.9537.679,852,259
5/8/201438.0738.5837.5037.7011,164,729
5/7/201437.8138.2637.3138.2410,518,652
5/6/201438.4538.8237.4637.6913,277,457
5/5/201437.0137.7036.6337.558,766,552
5/2/201437.1137.4736.5637.239,365,885
5/1/201437.0037.5336.9737.1211,868,041
4/30/201436.8137.1836.3036.8311,962,790
4/29/201436.0236.7535.8736.7410,036,288
4/28/201436.2036.6735.1335.8412,646,311
4/25/201436.5036.6135.7836.0710,325,515
4/24/201437.1537.4736.3336.7316,537,702
4/23/201436.8737.4136.0037.0922,028,663
4/22/201434.1835.2534.1734.9514,114,315
4/21/201433.5834.0833.2533.948,894,787
4/17/201433.6133.8832.8833.7613,152,498
4/16/201432.2233.7332.1733.6214,165,209
4/15/201431.8032.4330.5431.9119,273,837
4/14/201432.8633.0031.1331.7315,618,231
4/11/201432.8833.8532.2732.5212,682,179
4/10/201435.1035.1433.0033.0114,715,384
4/9/201433.7334.8233.4334.739,558,285
4/8/201433.9034.2832.4133.5116,160,513
4/7/201434.5135.3733.6933.9913,776,273
4/4/201435.6935.7034.4834.619,357,537
4/3/201435.7336.0734.9735.378,909,084
4/2/201435.9136.5235.5335.7012,018,217
4/1/201434.9335.7834.9235.7511,635,234
3/31/201433.7534.9133.7534.6510,215,864
3/28/201434.1434.6933.5133.5310,434,934
3/27/201433.9034.2932.9734.1311,959,087
3/26/201434.5034.5533.9133.9612,059,085
3/25/201433.4634.5133.4634.4311,546,721
3/24/201433.1133.5332.5233.3211,290,505
3/21/201434.0734.0732.7332.7322,080,577
3/20/201433.8033.9133.3033.647,001,379
3/19/201434.1034.3233.3333.739,846,152
3/18/201434.4934.5834.0534.078,857,857
3/17/201434.5834.5833.7534.209,177,220
3/14/201433.4934.6333.2534.1211,884,726
3/13/201434.7634.7833.2933.5813,340,734
3/12/201434.6034.8434.2134.509,953,669
3/11/201435.0635.4534.7734.929,976,506
3/10/201435.3435.8234.7135.1710,696,238
3/7/201435.7235.8534.8035.3611,829,277
3/6/201435.0635.5835.0335.3712,033,454
3/5/201434.8535.1534.6134.7211,337,280
3/4/201433.5034.7233.4934.4513,590,275
3/3/201432.3932.7331.9032.5914,411,466
Trading Center