Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Delta Air Lines, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DAL: Delta Air Lines, Inc. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 10.0702
CLOSE 10.0748

Low

LOW 7.83

High

HIGH 12.25
DATEOPENHIGHLOWCLOSE
01/03/20128.238.38.028.04
01/04/20128.038.147.838.01
01/05/20128.038.357.878.33
01/06/20128.268.438.248.32
01/09/20128.348.58.268.28
01/10/20128.358.398.138.27
01/11/20128.348.628.228.61
01/12/20128.68.988.478.87
01/13/20128.79.018.628.85
01/17/20128.878.918.668.73
01/18/20128.799.128.638.92
01/19/20128.949.478.929.33
01/20/20129.39.499.259.41
01/23/20129.429.569.299.29
01/24/20129.299.499.199.38
01/25/20129.9210.39.929.96
01/26/201210.2810.5510.1110.17
01/27/201210.0810.5810.0110.39
01/30/201210.4210.8810.2710.77
01/31/201210.7710.810.310.55
02/01/201210.6811.0110.6110.9
02/02/201210.911.1710.8211.1
02/03/201211.2511.5811.2511.3
02/06/201211.2611.2810.9210.99
02/07/201211.0311.2410.9310.97
02/08/201210.9111.0410.710.99
02/09/20121111.1510.7811.12
02/10/201210.9311.1510.8110.89
02/13/201210.9411.2410.9111.15
02/14/201211.111.1510.8210.94
02/15/201210.9411.0810.7410.83
02/16/201210.810.9910.6710.93
02/17/20121111.0510.6810.83
02/21/201210.8310.839.5710.05
02/22/20121010.219.939.93
02/23/201210.0210.049.579.69
02/24/20129.749.869.499.53
02/27/20129.579.749.49.66
02/28/20129.679.929.69.9
02/29/20129.8510.079.759.81
03/01/20129.89.939.599.64
03/02/20129.6710.099.629.77
03/05/20129.719.759.419.67
03/06/20129.539.829.299.36
03/07/20129.399.69.349.37
03/08/20129.319.569.249.47
03/09/20129.69.69.349.37
03/12/20129.49.539.199.19
03/13/20129.389.49.149.31
03/14/20129.39.319.079.3
03/15/20129.299.839.259.63
03/16/20129.669.699.219.21
03/19/20129.259.419.179.31
03/20/20129.369.639.249.53
03/21/20129.589.939.459.74
03/22/20129.739.969.469.53
03/23/20129.519.699.459.62
03/26/20129.689.99.539.88
03/27/20129.859.929.729.81
03/28/20129.8710.289.8610
03/29/201210.0110.119.7610.07
03/30/201210.0210.029.739.91
04/02/20129.8810.089.810.01
04/03/201210.0810.5810.0710.32
04/04/201210.2510.6210.210.48
04/05/201210.410.6410.2910.37
04/09/201210.310.410.1510.29
04/10/201210.2610.369.789.81
04/11/20129.9410.089.849.91
04/12/20129.9810.499.9810.26
04/13/201210.2110.2610.0810.13
04/16/201210.1510.4610.0810.25
04/17/201210.3510.4810.1910.44
04/18/201210.4210.6110.3910.53
04/19/201210.5611.0310.3810.82
04/20/201210.8510.9410.5610.75
04/23/201210.5310.6210.310.39
04/24/201210.410.6210.3910.48
04/25/201210.4610.7210.2510.48
04/26/201210.5210.6410.2510.4
04/27/201210.3910.8510.310.82
04/30/201210.7711.1210.7210.96
05/01/201211.1411.3410.9811.05
05/02/201210.9711.0410.7610.87
05/03/201210.8111.1310.8110.96
05/04/201211.0511.210.911
05/07/20121111.2510.9511.17
05/08/201211.111.2310.9911.17
05/09/201211.0711.0910.8410.91
05/10/20121111.1510.9511.03
05/11/201210.9711.4210.9511.37
05/14/201211.3811.5811.3111.43
05/15/201211.411.4511.111.17
05/16/201211.2311.5111.2311.39
05/17/201211.3411.3510.3210.41
05/18/201210.4310.4410.0310.14
05/21/201210.1510.6210.1510.58
05/22/201210.6810.810.4710.54
05/23/201210.5210.7510.2510.74
05/24/201210.911.5410.8811.27
05/25/201211.3111.5511.2211.37
05/29/201211.4911.8311.3711.8
05/30/201211.71211.6311.75
05/31/201211.8512.2511.6112.1
06/01/201212.0212.0411.4311.51
06/04/201211.3711.3810.1110.18
06/05/201210.3510.6310.3410.58
06/06/201210.710.7910.4510.61
06/07/201210.6810.8710.2810.28
06/08/201210.0610.519.8910.38
06/11/201210.5810.5910.1510.17
06/12/201210.2410.441010.04
06/13/201210.1610.551010.29
06/14/201210.310.710.2610.45
06/15/201210.3710.4710.0710.26
06/18/201210.2510.6310.1610.63
06/19/201210.610.9610.5810.91
06/20/201210.8411.2110.7211.21
06/21/201211.2111.3310.9811.23
06/22/201211.1811.3210.9711.04
06/25/20121111.0410.4310.52
06/26/201210.4711.2310.4111.14
06/27/201211.111.3810.8311.07
06/28/201211.111.1810.7211.16
06/29/201211.2111.2710.9210.95
07/02/201211.1111.2510.9511.12
07/03/201211.0511.0510.710.76
07/05/201210.7110.7910.5410.63
07/06/201210.6311.0610.5711
07/09/201211.0711.1210.7710.91
07/10/201210.910.9610.510.72
07/11/201210.7411.1510.7211.09
07/12/201210.7310.9910.6810.75
07/13/201210.7610.8810.710.82
07/16/201210.8611.1110.7510.97
07/17/201211.111.110.7210.8
07/18/201210.8210.8610.1710.23
07/19/201210.3910.489.9410
07/20/20129.9810.179.859.94
07/23/20129.849.869.559.66
07/24/20129.729.89.219.33
07/25/20129.639.829.089.47
07/26/20129.589.589.29.41
07/27/20129.479.559.289.42
07/30/20129.49.579.229.47
07/31/20129.479.779.369.65
08/01/20129.499.629.49.48
08/02/20129.389.479.149.23
08/03/20129.39.49.179.29
08/06/20129.319.439.269.37
08/07/20129.359.449.229.32
08/08/20129.379.569.259.39
08/09/20129.359.389.049.07
08/10/20129.119.198.979.06
08/13/20129.069.288.999.26
08/14/20129.269.479.219.28
08/15/20129.229.39.179.26
08/16/20129.279.339.029.03
08/17/20129.139.189.049.13
08/20/20129.19.59.19.46
08/21/20129.539.939.489.71
08/22/20129.649.79.399.53
08/23/20129.59.579.079.15
08/24/20129.29.229.099.11
08/27/20129.149.219.059.06
08/28/20129.039.048.678.7
08/29/20128.738.758.468.61
08/30/20128.638.658.518.55
08/31/20128.758.838.658.65
09/04/20128.668.78.428.56
09/05/20128.628.978.68.88
09/06/20128.949.318.929.2
09/07/20129.269.499.29.28
09/10/20129.289.79.269.38
09/11/20129.39.479.219.28
09/12/20129.289.559.279.5
09/13/20129.489.529.319.45
09/14/20129.439.459.239.27
09/17/20129.259.329.049.23
09/18/20129.169.288.948.96
09/19/20129.129.429.089.37
09/20/20129.289.339.129.15
09/21/20129.189.259.049.07
09/24/20129.029.258.899.13
09/25/20129.139.299.02
09/26/20128.969.218.959.16
09/27/20129.149.39.049.23
09/28/20129.149.29.049.16
10/01/20129.129.659.119.47
10/02/20129.49.89.359.77
10/03/20129.8710.279.7510.16
10/04/201210.2110.219.910.14
10/05/201210.2510.4810.1310.28
10/08/201210.2810.4910.0910.13
10/09/201210.1410.199.849.89
10/10/20129.99.979.759.84
10/11/20129.889.99.729.75
10/12/20129.8410.119.7710.02
10/15/201210.0810.210.0110.11
10/16/201210.0910.159.939.99
10/17/20129.9710.39.9310.19
10/18/201210.210.410.210.21
10/19/201210.1810.219.9510
10/22/20121010.29.910.14
10/23/201210.1410.259.9110.15
10/24/201210.0810.289.8110.04
10/25/201210.0510.19.559.64
10/26/20129.79.779.499.64
10/31/20129.539.829.59.63
11/01/20129.649.789.639.7
11/02/20129.779.799.549.7
11/05/20129.649.839.69.77
11/06/20129.7610.049.7110.04
11/07/20129.9810.029.629.94
11/08/20129.8710.39.8310.29
11/09/201210.1910.4910.0910.19
11/12/201210.2310.4410.0710.3
11/13/201210.1910.510.1810.21
11/14/201210.2310.429.489.56
11/15/20129.559.819.469.49
11/16/20129.499.549.219.33
11/19/20129.469.569.329.55
11/20/20129.69.869.419.68
11/21/20129.699.739.499.72
11/23/20129.749.869.79.84
11/26/20129.789.949.579.8
11/27/20129.769.979.749.82
11/28/20129.7810.159.7510
11/29/201210.0710.129.8610.05
11/30/20129.9810.059.8510
12/03/20129.9910.019.69.62
12/04/20129.869.969.59.73
12/05/20129.819.829.569.71
12/06/20129.7610.039.7310.02
12/07/20129.9510.249.8810.11
12/10/201210.1110.29.9510.14
12/11/201210.2610.9410.1910.66
12/12/201210.6211.110.4710.72
12/13/201210.8711.310.811.29
12/14/201211.2711.4311.1211.22
12/17/201211.4811.7511.1611.23
12/18/201211.2611.6111.211.53
12/19/201211.5411.9411.4911.83
12/20/201211.8111.9811.6511.94
12/21/201211.7411.9111.6811.86
12/24/201211.811.9711.6511.78
12/26/201211.6811.8911.6311.65
12/27/201211.6111.7611.4311.57
12/28/201211.5411.6811.4611.5
12/31/201211.5712.0511.5511.87