Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Delta Air Lines (NY: DAL )

38.84 USD +0.02 (+0.05%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.30 11.38 11.38 11.38 8,734,300 +0.01(+0.09%)
Dec 30, 2009 11.26 11.40 11.05 11.37 8,492,407 +0.04(+0.35%)
Dec 29, 2009 11.13 11.39 11.03 11.33 9,232,237 +0.04(+0.35%)
Dec 28, 2009 11.44 11.52 11.11 11.29 13,631,419 -0.48(-4.08%)
Dec 24, 2009 11.86 11.93 11.62 11.77 3,450,975 -0.04(-0.34%)
Dec 23, 2009 11.76 11.96 11.45 11.81 8,726,056 +0.02(+0.17%)
Dec 22, 2009 11.50 12.08 11.50 11.79 17,657,812 +0.40(+3.51%)
Dec 21, 2009 11.20 11.66 11.20 11.39 13,272,582 -0.27(-2.32%)
Dec 18, 2009 11.58 11.66 10.89 11.66 20,708,178 +0.06(+0.52%)
Dec 17, 2009 11.54 11.99 11.38 11.60 12,234,496 +0.45(+4.04%)
Dec 16, 2009 11.04 11.67 10.90 11.15 14,949,744 +0.20(+1.83%)
Dec 15, 2009 10.75 11.14 10.61 10.95 14,672,043 -0.14(-1.26%)
Dec 14, 2009 11.10 11.15 10.89 11.09 21,146,386 -0.16(-1.42%)
Dec 11, 2009 9.930 11.45 9.930 11.25 43,409,048 +1.37(+13.87%)
Dec 10, 2009 9.880 10.02 9.780 9.880 8,632,292 +0.01(+0.10%)
Dec 09, 2009 9.840 10.00 9.640 9.870 9,194,053 -0.01(-0.10%)
Dec 08, 2009 10.01 10.27 9.840 9.880 15,374,680 -0.28(-2.76%)
Dec 07, 2009 9.660 10.32 9.430 10.16 20,451,275 +0.22(+2.21%)
Dec 04, 2009 9.500 9.990 9.400 9.940 21,419,163 +0.56(+5.97%)
Dec 03, 2009 9.250 9.380 9.020 9.380 11,087,693 +0.09(+0.97%)
Dec 02, 2009 8.700 9.300 8.700 9.290 18,157,805 +0.67(+7.77%)
Dec 01, 2009 8.310 8.650 8.200 8.620 12,252,363 +0.43(+5.25%)
Nov 30, 2009 7.870 8.190 7.820 8.190 9,449,754 +0.28(+3.54%)
Nov 27, 2009 7.660 7.930 7.490 7.910 3,149,191 +0.02(+0.25%)
Nov 25, 2009 7.740 7.900 7.650 7.890 6,442,108 +0.23(+3.00%)
Nov 24, 2009 7.700 7.810 7.500 7.660 8,591,580 -0.07(-0.91%)
Nov 23, 2009 7.710 7.810 7.620 7.730 9,051,546 +0.11(+1.44%)
Nov 20, 2009 7.580 7.690 7.460 7.620 7,665,823 +0.03(+0.40%)
Nov 19, 2009 7.660 7.680 7.400 7.590 6,059,641 -0.17(-2.19%)
Nov 18, 2009 7.940 7.980 7.670 7.760 5,219,445 -0.14(-1.77%)
Nov 17, 2009 8.080 8.080 7.840 7.900 4,052,920 -0.09(-1.13%)
Nov 16, 2009 7.910 8.125 7.880 7.990 8,563,204 +0.19(+2.44%)
Nov 13, 2009 7.930 7.990 7.780 7.800 5,502,690 +0.00(+0.00%)
Nov 12, 2009 7.900 8.160 7.790 7.800 8,189,307 -0.13(-1.64%)
Nov 11, 2009 7.840 8.010 7.790 7.930 8,015,305 +0.20(+2.59%)
Nov 10, 2009 7.900 7.900 7.680 7.730 6,528,546 -0.16(-2.03%)
Nov 09, 2009 7.920 8.025 7.730 7.890 8,623,783 +0.10(+1.28%)
Nov 06, 2009 7.290 7.950 7.290 7.790 9,312,552 +0.46(+6.28%)
Nov 05, 2009 7.210 7.380 7.090 7.330 6,557,425 +0.17(+2.37%)
Nov 04, 2009 7.320 7.690 7.150 7.160 9,928,797 -0.06(-0.83%)
Nov 03, 2009 6.950 7.340 6.930 7.220 13,054,277 +0.27(+3.88%)
Nov 02, 2009 7.140 7.300 6.780 6.950 11,587,861 -0.19(-2.66%)
Oct 30, 2009 7.250 7.460 6.920 7.140 10,240,278 -0.22(-2.99%)
Oct 29, 2009 7.320 7.620 7.270 7.360 9,348,829 +0.17(+2.36%)
Oct 28, 2009 7.740 7.740 7.170 7.190 14,951,215 -0.45(-5.89%)
Oct 27, 2009 7.940 7.940 7.560 7.640 12,166,318 -0.15(-1.93%)
Oct 26, 2009 8.240 8.420 7.760 7.790 15,043,297 -0.45(-5.46%)
Oct 23, 2009 8.200 8.250 8.090 8.240 11,424,884 -0.08(-0.96%)
Oct 22, 2009 8.590 8.660 7.730 8.320 23,379,987 -0.01(-0.12%)
Oct 21, 2009 9.020 9.200 8.220 8.330 29,808,168 -0.69(-7.65%)
Oct 20, 2009 9.030 9.050 8.980 9.020 10,996,873 +0.03(+0.33%)
Oct 19, 2009 8.950 9.050 8.820 8.990 14,738,085 -0.04(-0.44%)
Oct 16, 2009 8.990 9.110 8.950 9.030 9,035,070 -0.04(-0.44%)
Oct 15, 2009 9.000 9.190 8.880 9.070 16,666,499 +0.02(+0.22%)
Oct 14, 2009 9.020 9.150 8.980 9.050 9,047,888 +0.15(+1.69%)
Oct 13, 2009 8.900 8.980 8.725 8.900 8,685,189 +0.00(+0.00%)
Oct 12, 2009 8.670 8.935 8.570 8.900 9,939,187 +0.23(+2.65%)
Oct 09, 2009 8.640 8.850 8.520 8.670 6,053,165 +0.05(+0.58%)
Oct 08, 2009 8.350 8.830 8.350 8.620 10,533,555 +0.34(+4.11%)
Oct 07, 2009 8.490 8.530 8.260 8.280 7,272,956 -0.17(-2.01%)
Oct 06, 2009 8.650 8.810 8.310 8.450 9,347,298 +0.01(+0.12%)
Oct 05, 2009 8.360 8.690 8.320 8.440 9,839,348 +0.12(+1.44%)
Oct 02, 2009 7.970 8.490 7.900 8.320 14,677,528 +0.18(+2.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.