Wednesday, November 25, 2009, 4:22am EST - Canadian Markets open in 5 hours and 8 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Delta Air Lines Inc. (DAL)

 On Nov 24: 7.66 USD   0.00 (0.00%)  
MORE ON DAL
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
24-Nov-09 7.70 7.81 7.50 7.66 8,591,600 7.66
23-Nov-09 7.71 7.81 7.62 7.73 9,051,600 7.73
20-Nov-09 7.58 7.69 7.46 7.62 7,665,900 7.62
19-Nov-09 7.66 7.68 7.40 7.59 6,059,700 7.59
18-Nov-09 7.94 7.98 7.67 7.76 5,219,500 7.76
17-Nov-09 8.08 8.08 7.84 7.90 4,053,000 7.90
16-Nov-09 7.91 8.13 7.88 7.99 8,563,300 7.99
13-Nov-09 7.89 7.99 7.78 7.80 5,500,300 7.80
12-Nov-09 7.90 8.16 7.79 7.80 8,189,400 7.80
11-Nov-09 7.84 8.01 7.79 7.93 8,015,400 7.93
10-Nov-09 7.90 7.90 7.68 7.73 6,528,600 7.73
9-Nov-09 7.92 8.03 7.73 7.89 8,623,800 7.89
6-Nov-09 7.29 7.95 7.29 7.79 9,312,600 7.79
5-Nov-09 7.21 7.38 7.09 7.33 6,557,500 7.33
4-Nov-09 7.32 7.69 7.15 7.16 9,928,800 7.16
3-Nov-09 6.95 7.34 6.93 7.22 13,055,000 7.22
2-Nov-09 7.14 7.30 6.78 6.95 11,587,900 6.95
30-Oct-09 7.25 7.46 6.92 7.14 10,238,600 7.14
29-Oct-09 7.32 7.62 7.27 7.36 9,348,900 7.36
28-Oct-09 7.74 7.74 7.17 7.19 14,951,300 7.19
27-Oct-09 7.94 7.94 7.56 7.64 12,166,400 7.64
26-Oct-09 8.24 8.42 7.76 7.79 15,043,300 7.79
23-Oct-09 8.38 8.38 8.09 8.24 11,424,700 8.24
22-Oct-09 8.59 8.66 7.73 8.32 23,380,000 8.32
21-Oct-09 9.02 9.20 8.22 8.33 29,808,200 8.33
20-Oct-09 9.04 9.16 8.97 9.02 10,996,900 9.02
19-Oct-09 8.95 9.05 8.82 8.99 14,738,100 8.99
16-Oct-09 8.99 9.11 8.95 9.03 9,034,900 9.03
15-Oct-09 9.00 9.19 8.88 9.07 16,666,500 9.07
14-Oct-09 9.02 9.15 8.98 9.05 9,047,900 9.05
13-Oct-09 8.90 8.98 8.73 8.90 8,685,200 8.90
12-Oct-09 8.74 8.94 8.57 8.90 9,939,200 8.90
9-Oct-09 8.64 8.85 8.52 8.67 6,043,600 8.67
8-Oct-09 8.35 8.83 8.35 8.62 10,533,600 8.62
7-Oct-09 8.49 8.53 8.26 8.28 7,273,000 8.28
6-Oct-09 8.65 8.81 8.31 8.45 9,347,300 8.45
5-Oct-09 8.36 8.69 8.32 8.44 9,839,400 8.44
2-Oct-09 7.97 8.49 7.90 8.32 14,677,100 8.32
1-Oct-09 8.95 8.95 8.09 8.14 13,969,800 8.14
30-Sep-09 9.18 9.28 8.90 8.96 13,142,200 8.96
29-Sep-09 9.14 9.30 9.06 9.20 11,311,500 9.20
28-Sep-09 9.18 9.24 8.97 9.00 11,278,300 9.00
25-Sep-09 9.04 9.34 8.98 9.05 11,932,500 9.05
24-Sep-09 9.10 9.24 8.90 8.92 10,580,800 8.92
23-Sep-09 9.57 9.57 8.85 9.09 13,731,500 9.09
22-Sep-09 9.58 9.88 9.35 9.50 14,670,800 9.50
21-Sep-09 8.75 9.70 8.71 9.65 17,046,300 9.65
18-Sep-09 9.14 9.23 8.66 8.96 14,600,600 8.96
17-Sep-09 9.66 9.78 8.94 9.16 20,330,000 9.16
16-Sep-09 9.31 9.84 9.02 9.45 23,493,800 9.45
15-Sep-09 8.63 9.38 8.63 9.15 27,904,000 9.15
14-Sep-09 8.09 8.73 7.94 8.60 19,562,600 8.60
11-Sep-09 8.11 8.52 7.98 8.06 15,809,300 8.06
10-Sep-09 7.59 8.25 7.59 8.10 30,430,400 8.10
9-Sep-09 7.27 7.50 7.17 7.33 9,099,800 7.33
8-Sep-09 7.40 7.50 7.25 7.30 8,509,700 7.30
4-Sep-09 7.11 7.46 7.11 7.39 8,522,600 7.39
3-Sep-09 6.88 7.27 6.86 7.16 10,317,300 7.16
2-Sep-09 6.81 6.98 6.74 6.84 9,498,700 6.84
1-Sep-09 7.12 7.22 6.75 6.90 16,075,800 6.90
31-Aug-09 7.16 7.29 7.08 7.22 8,286,500 7.22
28-Aug-09 7.51 7.64 7.30 7.34 7,247,800 7.34
27-Aug-09 7.48 7.50 7.25 7.49 10,430,300 7.49
26-Aug-09 7.37 7.69 7.27 7.46 12,284,200 7.46
25-Aug-09 7.15 7.41 7.13 7.37 11,041,800 7.37
24-Aug-09 7.14 7.50 7.02 7.09 10,571,200 7.09
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices