$39.44 +0.50 (%) Delta Air Lines Inc (DE) - NYSE

Sep. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DAL historical data

Date Open High Low Close Volume
9/18/201439.1139.5539.0039.446,513,266
9/17/201439.5239.9138.7638.9410,553,422
9/16/201439.1439.6038.6039.527,577,358
9/15/201439.6439.8539.1539.206,753,395
9/12/201439.4339.9639.3039.698,267,567
9/11/201439.7039.9939.1539.569,353,757
9/10/201438.9639.5538.7039.559,201,534
9/9/201438.8339.4338.2938.829,511,590
9/8/201439.4239.8039.0239.049,097,907
9/5/201439.2839.6138.7239.2210,322,776
9/4/201439.2239.5038.8239.2912,810,321
9/3/201439.4939.8038.3738.8224,332,944
9/2/201439.8040.9739.7540.9311,664,102
8/29/201440.0040.0539.3039.586,723,128
8/28/201439.9140.1339.5539.895,724,411
8/27/201440.0540.3339.8540.167,531,936
8/26/201440.5540.7039.8839.907,258,885
8/25/201440.7140.7740.2340.525,645,676
8/22/201439.9540.6039.9140.416,736,906
8/21/201440.6140.7739.8839.918,285,732
8/20/201439.6240.6239.6040.529,484,202
8/19/201439.7339.9039.3439.547,092,685
8/18/201438.9239.7838.8139.519,094,989
8/15/201438.5238.6337.8138.5310,294,369
8/14/201437.3938.4237.3638.409,025,980
8/13/201436.6937.5036.5737.277,329,956
8/12/201436.7436.8236.2336.516,490,629
8/11/201437.0037.2536.3336.6910,172,893
8/8/201435.5136.2934.5936.2413,960,084
8/7/201436.3636.7235.2235.6111,837,980
8/6/201435.7736.3335.3536.0212,698,978
8/5/201437.0137.2235.8736.2316,393,801
8/4/201437.6438.0036.4537.2811,250,625
8/1/201437.3837.7536.9037.5810,074,709
7/31/201437.4437.9636.8337.4610,682,118
7/30/201437.8238.1337.5037.8410,042,213
7/29/201438.2538.6237.6437.6811,427,228
7/28/201438.3738.5337.8238.1910,622,895
7/25/201438.0938.9237.9138.0610,060,366
7/24/201439.4939.7537.9438.0714,606,026
7/23/201437.7839.3037.7639.1518,508,995
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center