DAL: Historical Prices for DELTA AIR LINES NEW - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	11.53	12.55	11.53	12.39	23,978,700	12.39
8-Feb-10	11.31	11.60	11.14	11.25	9,296,400	11.25
5-Feb-10	11.41	11.73	10.93	11.30	20,004,600	11.30
4-Feb-10	11.79	12.03	11.32	11.46	17,073,600	11.46
3-Feb-10	12.91	12.91	12.32	12.42	9,609,600	12.42
2-Feb-10	12.80	13.07	12.66	12.90	12,952,100	12.90
1-Feb-10	12.37	12.64	12.32	12.63	9,710,300	12.63
29-Jan-10	12.80	13.16	12.19	12.23	19,296,900	12.23
28-Jan-10	13.23	13.54	12.63	12.65	17,086,500	12.65
27-Jan-10	13.01	13.44	12.82	13.16	24,581,400	13.16
26-Jan-10	12.78	13.40	12.70	13.15	16,290,600	13.15
25-Jan-10	13.38	13.64	12.95	13.33	19,299,600	13.33
22-Jan-10	13.31	13.73	12.91	13.29	22,279,200	13.29
21-Jan-10	13.50	13.69	13.15	13.44	24,669,200	13.44
20-Jan-10	12.97	13.49	12.69	13.41	20,133,800	13.41
19-Jan-10	12.80	13.29	12.79	13.03	9,836,500	13.03
15-Jan-10	13.18	13.33	12.59	12.74	9,127,500	12.74
14-Jan-10	12.72	13.31	12.69	13.17	12,026,800	13.17
13-Jan-10	12.53	12.96	12.41	12.85	11,763,200	12.85
12-Jan-10	12.67	12.91	12.31	12.54	12,905,500	12.54
11-Jan-10	12.34	12.89	12.13	12.79	16,220,400	12.79
8-Jan-10	12.62	12.85	12.05	12.47	24,589,200	12.47
7-Jan-10	12.06	12.86	12.05	12.69	19,814,500	12.69
6-Jan-10	11.99	12.24	11.85	12.11	14,980,700	12.11
5-Jan-10	11.32	12.34	11.29	12.10	25,066,000	12.10
4-Jan-10	11.22	11.43	10.95	11.22	14,482,500	11.22
31-Dec-09	11.30	11.48	11.22	11.38	8,734,300	11.38
30-Dec-09	11.26	11.40	11.05	11.37	8,492,500	11.37
29-Dec-09	11.13	11.39	11.03	11.33	9,232,300	11.33
28-Dec-09	11.44	11.52	11.11	11.29	13,631,500	11.29
24-Dec-09	11.86	11.93	11.62	11.77	3,451,000	11.77
23-Dec-09	11.76	11.96	11.45	11.81	8,726,100	11.81
22-Dec-09	11.50	12.08	11.50	11.79	17,657,900	11.79
21-Dec-09	11.20	11.66	11.20	11.39	13,272,600	11.39
18-Dec-09	11.58	11.66	10.89	11.66	20,701,400	11.66
17-Dec-09	11.54	11.99	11.38	11.60	12,232,500	11.60
16-Dec-09	11.04	11.67	10.90	11.65	14,941,800	11.65
15-Dec-09	10.75	11.14	10.61	10.95	14,672,100	10.95
14-Dec-09	11.51	11.70	10.89	11.09	21,146,400	11.09
11-Dec-09	9.93	11.45	9.93	11.25	43,305,000	11.25
10-Dec-09	9.88	10.02	9.78	9.88	8,632,300	9.88
9-Dec-09	9.84	10.00	9.64	9.87	9,194,100	9.87
8-Dec-09	10.01	10.27	9.84	9.88	15,374,700	9.88
7-Dec-09	9.66	10.32	9.43	10.16	20,451,300	10.16
4-Dec-09	9.50	9.99	9.40	9.94	21,419,800	9.94
3-Dec-09	9.25	9.38	9.02	9.38	11,087,700	9.38
2-Dec-09	8.70	9.30	8.70	9.29	18,155,500	9.29
1-Dec-09	8.31	8.65	8.20	8.62	12,252,400	8.62
30-Nov-09	7.87	8.19	7.82	8.19	9,449,800	8.19
27-Nov-09	7.66	7.93	7.49	7.91	3,149,200	7.91
25-Nov-09	7.74	7.90	7.65	7.89	6,441,200	7.89
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
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Delta Air Lines Inc. (DAL)