DAL
Delta Air Lines, Inc.
20:00:02
84.18 $
0.0000 (%0.00)
Previous Close: 82.25
Day Low₺83.665
Day High₺85.0387
DAL: Delta Air Lines, Inc. Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.3079
CLOSE 9.2856
Low
LOW 6.41
High
HIGH 13.21
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2011 | 12.69 | 12.85 | 12.47 | 12.58 |
| 01/04/2011 | 12.58 | 12.79 | 12.37 | 12.53 |
| 01/05/2011 | 12.65 | 13.21 | 12.58 | 12.98 |
| 01/06/2011 | 12.93 | 13.11 | 12.73 | 12.91 |
| 01/07/2011 | 12.89 | 13.06 | 12.8 | 13 |
| 01/10/2011 | 12.98 | 12.98 | 12.56 | 12.6 |
| 01/11/2011 | 12.7 | 12.7 | 12.32 | 12.35 |
| 01/12/2011 | 12.52 | 12.55 | 12.32 | 12.51 |
| 01/13/2011 | 12.58 | 12.68 | 12.28 | 12.61 |
| 01/14/2011 | 12.51 | 12.81 | 12.5 | 12.75 |
| 01/18/2011 | 12.49 | 12.55 | 11.7 | 11.7 |
| 01/19/2011 | 11.86 | 11.95 | 11.35 | 11.45 |
| 01/20/2011 | 11.37 | 11.61 | 11.11 | 11.61 |
| 01/21/2011 | 11.71 | 11.78 | 11.39 | 11.54 |
| 01/24/2011 | 11.63 | 12.07 | 11.61 | 12.02 |
| 01/25/2011 | 11.93 | 12.02 | 11.49 | 11.63 |
| 01/26/2011 | 11.8 | 12.01 | 11.73 | 11.98 |
| 01/27/2011 | 11.95 | 12.34 | 11.9 | 12.3 |
| 01/28/2011 | 12.23 | 12.29 | 11.59 | 11.83 |
| 01/31/2011 | 12.09 | 12.12 | 11.67 | 11.67 |
| 02/01/2011 | 11.75 | 11.88 | 11.65 | 11.79 |
| 02/02/2011 | 11.67 | 11.73 | 11.32 | 11.35 |
| 02/03/2011 | 11.41 | 11.86 | 11.39 | 11.53 |
| 02/04/2011 | 11.53 | 11.56 | 11.35 | 11.4 |
| 02/07/2011 | 11.49 | 11.7 | 11.45 | 11.55 |
| 02/08/2011 | 11.61 | 11.99 | 11.59 | 11.86 |
| 02/09/2011 | 11.88 | 11.91 | 11.74 | 11.74 |
| 02/10/2011 | 11.61 | 11.78 | 11.53 | 11.69 |
| 02/11/2011 | 11.65 | 12.03 | 11.61 | 11.9 |
| 02/14/2011 | 11.9 | 12.01 | 11.63 | 11.82 |
| 02/15/2011 | 11.78 | 11.99 | 11.66 | 11.9 |
| 02/16/2011 | 11.95 | 12.13 | 11.71 | 11.82 |
| 02/17/2011 | 11.85 | 11.87 | 11.6 | 11.65 |
| 02/18/2011 | 11.74 | 11.74 | 11.4 | 11.5 |
| 02/22/2011 | 10.99 | 10.99 | 10.45 | 10.74 |
| 02/23/2011 | 10.63 | 11.08 | 10.37 | 11.02 |
| 02/24/2011 | 10.79 | 11.31 | 10.67 | 11.13 |
| 02/25/2011 | 11.25 | 11.29 | 11 | 11.12 |
| 02/28/2011 | 11.03 | 11.32 | 11.01 | 11.24 |
| 03/01/2011 | 11.26 | 11.26 | 10.6 | 10.61 |
| 03/02/2011 | 10.63 | 10.8 | 10.12 | 10.15 |
| 03/03/2011 | 10.44 | 10.58 | 10.08 | 10.26 |
| 03/04/2011 | 10.28 | 10.28 | 9.87 | 9.91 |
| 03/07/2011 | 10.01 | 10.21 | 9.91 | 10.09 |
| 03/08/2011 | 10.17 | 11.17 | 10.12 | 11.07 |
| 03/09/2011 | 10.74 | 10.92 | 10.64 | 10.88 |
| 03/10/2011 | 10.86 | 11.46 | 10.68 | 11.18 |
| 03/11/2011 | 11.28 | 11.64 | 11.15 | 11.23 |
| 03/14/2011 | 11.18 | 11.25 | 10.82 | 10.97 |
| 03/15/2011 | 10.51 | 10.94 | 10.45 | 10.69 |
| 03/16/2011 | 10.7 | 10.75 | 10.14 | 10.2 |
| 03/17/2011 | 10.38 | 10.5 | 9.83 | 9.86 |
| 03/18/2011 | 10.18 | 10.39 | 10.08 | 10.24 |
| 03/21/2011 | 10.22 | 10.35 | 10 | 10.17 |
| 03/22/2011 | 10.28 | 10.32 | 9.92 | 10 |
| 03/23/2011 | 9.93 | 10.1 | 9.73 | 9.91 |
| 03/24/2011 | 9.92 | 10.08 | 9.86 | 10.01 |
| 03/25/2011 | 10.08 | 10.14 | 9.8 | 9.8 |
| 03/28/2011 | 9.96 | 10.02 | 9.83 | 9.91 |
| 03/29/2011 | 9.96 | 10 | 9.75 | 9.79 |
| 03/30/2011 | 9.86 | 10.06 | 9.81 | 9.94 |
| 03/31/2011 | 9.84 | 9.98 | 9.71 | 9.8 |
| 04/01/2011 | 9.89 | 9.94 | 9.77 | 9.82 |
| 04/04/2011 | 9.79 | 9.88 | 9.7 | 9.83 |
| 04/05/2011 | 9.79 | 9.82 | 9.69 | 9.7 |
| 04/06/2011 | 9.79 | 9.79 | 9.31 | 9.59 |
| 04/07/2011 | 9.59 | 9.61 | 9.33 | 9.41 |
| 04/08/2011 | 9.37 | 9.38 | 8.93 | 9.04 |
| 04/11/2011 | 9 | 9.52 | 8.99 | 9.43 |
| 04/12/2011 | 9.38 | 10.13 | 9.38 | 9.9 |
| 04/13/2011 | 9.91 | 9.99 | 9.51 | 9.58 |
| 04/14/2011 | 9.56 | 9.61 | 9.22 | 9.35 |
| 04/15/2011 | 9.34 | 9.45 | 9.13 | 9.25 |
| 04/18/2011 | 9.27 | 9.42 | 9.01 | 9.14 |
| 04/19/2011 | 9.19 | 9.24 | 9.03 | 9.13 |
| 04/20/2011 | 9.12 | 9.19 | 8.91 | 9.07 |
| 04/21/2011 | 9.02 | 9.18 | 9 | 9.05 |
| 04/25/2011 | 9.03 | 9.24 | 9 | 9 |
| 04/26/2011 | 9.27 | 10.06 | 9.21 | 9.99 |
| 04/27/2011 | 9.81 | 10.19 | 9.8 | 10.05 |
| 04/28/2011 | 10.04 | 10.13 | 9.81 | 10.07 |
| 04/29/2011 | 9.92 | 10.7 | 9.87 | 10.38 |
| 05/02/2011 | 10.66 | 10.8 | 10.3 | 10.46 |
| 05/03/2011 | 10.3 | 10.62 | 10.3 | 10.52 |
| 05/04/2011 | 10.53 | 10.71 | 10.2 | 10.47 |
| 05/05/2011 | 10.56 | 11.45 | 10.55 | 11.22 |
| 05/06/2011 | 11.31 | 11.35 | 10.85 | 11.21 |
| 05/09/2011 | 10.84 | 11.13 | 10.78 | 10.81 |
| 05/10/2011 | 10.93 | 11.08 | 10.76 | 10.8 |
| 05/11/2011 | 10.81 | 11.1 | 10.63 | 11.06 |
| 05/12/2011 | 11.12 | 11.17 | 10.74 | 10.87 |
| 05/13/2011 | 10.78 | 10.83 | 10.54 | 10.65 |
| 05/16/2011 | 10.76 | 11.12 | 10.73 | 11 |
| 05/17/2011 | 10.9 | 11.2 | 10.9 | 11.01 |
| 05/18/2011 | 10.97 | 10.99 | 10.69 | 10.93 |
| 05/19/2011 | 10.99 | 11.5 | 10.84 | 11.38 |
| 05/20/2011 | 11.27 | 11.6 | 11.15 | 11.51 |
| 05/23/2011 | 11.34 | 11.53 | 11.22 | 11.23 |
| 05/24/2011 | 11.2 | 11.26 | 10.92 | 11.09 |
| 05/25/2011 | 11.04 | 11.27 | 10.47 | 10.49 |
| 05/26/2011 | 10.49 | 10.52 | 10.12 | 10.18 |
| 05/27/2011 | 10.18 | 10.27 | 9.96 | 10 |
| 05/31/2011 | 10.04 | 10.14 | 9.91 | 10.08 |
| 06/01/2011 | 10.08 | 10.18 | 9.58 | 9.68 |
| 06/02/2011 | 9.73 | 9.92 | 9.58 | 9.62 |
| 06/03/2011 | 9.53 | 9.78 | 9.51 | 9.62 |
| 06/06/2011 | 9.54 | 9.62 | 9.25 | 9.33 |
| 06/07/2011 | 9.46 | 9.53 | 9.19 | 9.26 |
| 06/08/2011 | 9.26 | 9.6 | 9.12 | 9.14 |
| 06/09/2011 | 9.19 | 9.4 | 9.11 | 9.18 |
| 06/10/2011 | 9.25 | 9.39 | 9.19 | 9.22 |
| 06/13/2011 | 9.36 | 9.54 | 9.24 | 9.26 |
| 06/14/2011 | 9.4 | 9.58 | 9.38 | 9.5 |
| 06/15/2011 | 9.41 | 9.46 | 9.1 | 9.33 |
| 06/16/2011 | 9.33 | 9.58 | 9.26 | 9.4 |
| 06/17/2011 | 9.56 | 9.74 | 9.48 | 9.58 |
| 06/20/2011 | 9.62 | 9.75 | 9.53 | 9.69 |
| 06/21/2011 | 9.68 | 9.9 | 9.56 | 9.81 |
| 06/22/2011 | 9.78 | 9.93 | 9.59 | 9.59 |
| 06/23/2011 | 9.87 | 10.13 | 9.71 | 9.94 |
| 06/24/2011 | 9.64 | 9.65 | 9.25 | 9.43 |
| 06/27/2011 | 9.51 | 9.7 | 9.33 | 9.66 |
| 06/28/2011 | 9.67 | 9.75 | 9.32 | 9.39 |
| 06/29/2011 | 9.34 | 9.44 | 9.15 | 9.2 |
| 06/30/2011 | 9.27 | 9.36 | 9.16 | 9.17 |
| 07/01/2011 | 9.24 | 9.38 | 9.17 | 9.29 |
| 07/05/2011 | 9.37 | 9.41 | 9.11 | 9.12 |
| 07/06/2011 | 9.12 | 9.2 | 9.01 | 9.13 |
| 07/07/2011 | 9.19 | 9.41 | 9.05 | 9.41 |
| 07/08/2011 | 9.19 | 9.39 | 9.17 | 9.35 |
| 07/11/2011 | 9.21 | 9.26 | 8.98 | 9 |
| 07/12/2011 | 8.97 | 9.02 | 8.56 | 8.61 |
| 07/13/2011 | 8.79 | 8.82 | 8.62 | 8.7 |
| 07/14/2011 | 8.74 | 8.74 | 8.5 | 8.51 |
| 07/15/2011 | 8.66 | 8.67 | 8.31 | 8.41 |
| 07/18/2011 | 8.28 | 8.39 | 7.9 | 8.06 |
| 07/19/2011 | 8.14 | 8.29 | 7.92 | 8.26 |
| 07/20/2011 | 8.35 | 8.38 | 8.08 | 8.14 |
| 07/21/2011 | 8.27 | 8.3 | 8.02 | 8.17 |
| 07/22/2011 | 8.22 | 8.25 | 8.03 | 8.1 |
| 07/25/2011 | 8.05 | 8.09 | 7.78 | 7.86 |
| 07/26/2011 | 7.89 | 8.15 | 7.85 | 8.02 |
| 07/27/2011 | 7.81 | 7.89 | 7.28 | 7.61 |
| 07/28/2011 | 7.73 | 7.82 | 7.56 | 7.63 |
| 07/29/2011 | 7.53 | 7.94 | 7.42 | 7.89 |
| 08/01/2011 | 8.2 | 8.24 | 7.67 | 7.8 |
| 08/02/2011 | 7.85 | 7.85 | 7.4 | 7.43 |
| 08/03/2011 | 7.54 | 7.59 | 7.09 | 7.55 |
| 08/04/2011 | 7.53 | 7.66 | 6.98 | 7.02 |
| 08/05/2011 | 7.28 | 7.28 | 6.58 | 6.97 |
| 08/08/2011 | 6.44 | 6.9 | 6.41 | 6.62 |
| 08/09/2011 | 6.91 | 7.11 | 6.6 | 7.08 |
| 08/10/2011 | 6.84 | 6.89 | 6.6 | 6.68 |
| 08/11/2011 | 6.78 | 7.05 | 6.65 | 6.97 |
| 08/12/2011 | 7.15 | 7.25 | 6.87 | 6.97 |
| 08/15/2011 | 7.05 | 7.41 | 7.01 | 7.32 |
| 08/16/2011 | 7.27 | 7.91 | 7.22 | 7.66 |
| 08/17/2011 | 7.64 | 7.84 | 7.54 | 7.8 |
| 08/18/2011 | 7.47 | 7.49 | 7.21 | 7.39 |
| 08/19/2011 | 7.24 | 7.74 | 7.18 | 7.21 |
| 08/22/2011 | 7.52 | 7.65 | 7.17 | 7.22 |
| 08/23/2011 | 7.3 | 7.33 | 7.05 | 7.26 |
| 08/24/2011 | 7.2 | 7.33 | 7.06 | 7.25 |
| 08/25/2011 | 7.1 | 7.29 | 6.71 | 6.83 |
| 08/26/2011 | 6.72 | 7.15 | 6.7 | 7.12 |
| 08/29/2011 | 7.19 | 7.51 | 7.19 | 7.5 |
| 08/30/2011 | 7.45 | 7.75 | 7.38 | 7.61 |
| 08/31/2011 | 7.72 | 7.81 | 7.47 | 7.53 |
| 09/01/2011 | 7.55 | 7.66 | 7.42 | 7.42 |
| 09/02/2011 | 7.26 | 7.48 | 7.2 | 7.27 |
| 09/06/2011 | 7.08 | 7.24 | 7.06 | 7.13 |
| 09/07/2011 | 7.21 | 7.48 | 7.16 | 7.47 |
| 09/08/2011 | 7.37 | 7.49 | 7.25 | 7.31 |
| 09/09/2011 | 7.26 | 7.51 | 7.12 | 7.18 |
| 09/12/2011 | 7.16 | 7.4 | 7.09 | 7.38 |
| 09/13/2011 | 7.38 | 8.1 | 7.25 | 7.99 |
| 09/14/2011 | 8.17 | 8.55 | 8.04 | 8.39 |
| 09/15/2011 | 8.47 | 8.54 | 8.32 | 8.46 |
| 09/16/2011 | 8.41 | 8.57 | 8.38 | 8.4 |
| 09/19/2011 | 8.14 | 8.4 | 8.08 | 8.31 |
| 09/20/2011 | 8.4 | 8.49 | 8.28 | 8.37 |
| 09/21/2011 | 8.36 | 8.5 | 7.98 | 8 |
| 09/22/2011 | 7.73 | 7.97 | 7.52 | 7.58 |
| 09/23/2011 | 7.52 | 8.24 | 7.51 | 8.17 |
| 09/26/2011 | 8.24 | 8.41 | 8.05 | 8.3 |
| 09/27/2011 | 8.47 | 8.49 | 8.1 | 8.14 |
| 09/28/2011 | 8.05 | 8.23 | 7.97 | 8.11 |
| 09/29/2011 | 8.24 | 8.29 | 7.85 | 7.95 |
| 09/30/2011 | 7.86 | 7.87 | 7.47 | 7.5 |
| 10/03/2011 | 7.39 | 7.45 | 6.64 | 6.65 |
| 10/04/2011 | 6.83 | 7.29 | 6.68 | 7.29 |
| 10/05/2011 | 7.31 | 7.53 | 7.18 | 7.43 |
| 10/06/2011 | 7.51 | 7.83 | 7.38 | 7.78 |
| 10/07/2011 | 7.9 | 8.07 | 7.69 | 7.8 |
| 10/10/2011 | 7.92 | 8.11 | 7.89 | 8.05 |
| 10/11/2011 | 7.97 | 8.36 | 7.97 | 8.21 |
| 10/12/2011 | 8.21 | 8.55 | 8.2 | 8.42 |
| 10/13/2011 | 8.32 | 8.74 | 8.22 | 8.68 |
| 10/14/2011 | 8.75 | 8.8 | 8.45 | 8.57 |
| 10/17/2011 | 8.65 | 8.74 | 8.29 | 8.4 |
| 10/18/2011 | 8.39 | 8.8 | 8.34 | 8.71 |
| 10/19/2011 | 8.65 | 8.71 | 8.36 | 8.5 |
| 10/20/2011 | 8.46 | 8.7 | 8.36 | 8.7 |
| 10/21/2011 | 8.76 | 8.8 | 8.42 | 8.66 |
| 10/24/2011 | 8.7 | 8.98 | 8.6 | 8.9 |
| 10/25/2011 | 8.65 | 8.68 | 8.31 | 8.44 |
| 10/26/2011 | 8.62 | 8.65 | 8.37 | 8.56 |
| 10/27/2011 | 8.8 | 8.85 | 8.49 | 8.64 |
| 10/28/2011 | 8.55 | 8.63 | 8.45 | 8.51 |
| 10/31/2011 | 8.41 | 8.53 | 8.36 | 8.52 |
| 11/01/2011 | 8.2 | 8.43 | 8.11 | 8.33 |
| 11/02/2011 | 8.4 | 8.49 | 8.2 | 8.25 |
| 11/03/2011 | 8.41 | 8.41 | 8.01 | 8.3 |
| 11/04/2011 | 8.28 | 8.37 | 8.15 | 8.35 |
| 11/07/2011 | 8.37 | 8.43 | 8.19 | 8.31 |
| 11/08/2011 | 8.29 | 8.36 | 8.02 | 8.2 |
| 11/09/2011 | 8.04 | 8.15 | 7.95 | 8 |
| 11/10/2011 | 8.02 | 8.09 | 7.5 | 7.62 |
| 11/11/2011 | 7.75 | 8.01 | 7.65 | 7.95 |
| 11/14/2011 | 8.02 | 8.36 | 7.98 | 8.06 |
| 11/15/2011 | 8.06 | 8.09 | 7.87 | 8 |
| 11/16/2011 | 7.93 | 7.95 | 7.57 | 7.58 |
| 11/17/2011 | 7.59 | 7.66 | 7.15 | 7.28 |
| 11/18/2011 | 7.33 | 7.37 | 7.26 | 7.36 |
| 11/21/2011 | 7.2 | 7.28 | 7.08 | 7.21 |
| 11/22/2011 | 7.26 | 7.4 | 7.18 | 7.28 |
| 11/23/2011 | 7.2 | 7.35 | 7.12 | 7.12 |
| 11/25/2011 | 7.08 | 7.3 | 7.08 | 7.12 |
| 11/28/2011 | 7.4 | 7.51 | 7.3 | 7.43 |
| 11/29/2011 | 7.5 | 7.9 | 7.48 | 7.8 |
| 11/30/2011 | 7.58 | 8.21 | 7.51 | 8.12 |
| 12/01/2011 | 8.04 | 8.62 | 8.03 | 8.52 |
| 12/02/2011 | 8.57 | 8.65 | 8.35 | 8.41 |
| 12/05/2011 | 8.56 | 8.72 | 8.51 | 8.61 |
| 12/06/2011 | 8.55 | 8.66 | 8.4 | 8.47 |
| 12/07/2011 | 8.39 | 8.65 | 8.36 | 8.56 |
| 12/08/2011 | 8.42 | 8.6 | 8.09 | 8.18 |
| 12/09/2011 | 8.25 | 8.65 | 8.23 | 8.5 |
| 12/12/2011 | 8.35 | 8.65 | 8.3 | 8.5 |
| 12/13/2011 | 8.53 | 8.57 | 7.93 | 7.99 |
| 12/14/2011 | 8.2 | 8.35 | 8.01 | 8.15 |
| 12/15/2011 | 8.35 | 8.84 | 8.29 | 8.59 |
| 12/16/2011 | 8.7 | 9.13 | 8.7 | 9.02 |
| 12/19/2011 | 9.05 | 9.1 | 8.46 | 8.51 |
| 12/20/2011 | 8.63 | 8.73 | 8.55 | 8.63 |
| 12/21/2011 | 8.54 | 8.81 | 8.43 | 8.47 |
| 12/22/2011 | 8.61 | 8.61 | 8.32 | 8.36 |
| 12/23/2011 | 8.28 | 8.33 | 8.06 | 8.33 |
| 12/27/2011 | 8.26 | 8.4 | 8.08 | 8.18 |
| 12/28/2011 | 8.16 | 8.2 | 8.02 | 8.12 |
| 12/29/2011 | 8.07 | 8.21 | 8.05 | 8.09 |
| 12/30/2011 | 8.09 | 8.16 | 8.01 | 8.09 |