Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

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

Delta Air Lines (NY: DAL )

57.22 -1.24 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 10.18 10.25 9.990 10.21 9,572,697 +0.04(+0.43%)
Sep 29, 2010 10.06 10.20 9.955 10.17 7,868,474 +0.00(+0.00%)
Sep 28, 2010 9.946 10.17 9.885 10.17 8,926,023 +0.18(+1.76%)
Sep 27, 2010 10.25 10.38 9.902 9.990 10,534,397 -0.27(-2.65%)
Sep 24, 2010 10.10 10.27 10.02 10.26 8,939,560 +0.33(+3.36%)
Sep 23, 2010 9.929 10.15 9.779 9.929 5,886,604 -0.09(-0.88%)
Sep 22, 2010 10.37 10.44 9.946 10.02 9,992,405 -0.46(-4.44%)
Sep 21, 2010 10.20 10.52 10.17 10.48 1,596 +0.35(+3.46%)
Sep 20, 2010 9.920 10.22 9.832 10.13 7,046,220 +0.32(+3.31%)
Sep 17, 2010 9.806 10.24 9.762 9.806 9,766,949 -0.28(-2.78%)
Sep 15, 2010 9.841 10.11 9.841 10.09 9,392,972 +0.28(+2.86%)
Sep 14, 2010 9.306 10.04 9.244 9.806 15,133,110 +0.46(+4.98%)
Sep 13, 2010 9.332 9.516 9.279 9.341 6,110,577 +0.10(+1.04%)
Sep 10, 2010 9.358 9.490 9.172 9.244 6,468,211 -0.08(-0.85%)
Sep 09, 2010 9.525 9.525 9.165 9.323 6,707,904 -0.05(-0.56%)
Sep 08, 2010 9.350 9.534 9.122 9.376 7,809,347 +0.02(+0.19%)
Sep 07, 2010 9.604 9.665 9.306 9.358 960 -0.33(-3.44%)
Sep 03, 2010 9.709 9.863 9.595 9.692 8,932,760 +0.18(+1.94%)
Sep 02, 2010 9.411 9.665 9.350 9.508 223 +0.14(+1.50%)
Sep 01, 2010 9.499 9.525 9.236 9.367 9,089,404 +0.19(+2.10%)
Aug 31, 2010 9.174 9.214 8.955 9.174 65,058 +0.06(+0.67%)
Aug 30, 2010 9.104 9.455 9.069 9.113 7,438,030 -0.06(-0.67%)
Aug 27, 2010 8.753 9.358 8.639 9.174 11,753,430 +0.36(+4.08%)
Aug 26, 2010 8.876 9.051 8.744 8.815 1,263 +0.02(+0.20%)
Aug 25, 2010 8.543 8.823 8.420 8.797 13,045,239 +0.06(+0.70%)
Aug 24, 2010 8.885 8.966 8.569 8.736 9,929 -0.45(-4.87%)
Aug 23, 2010 9.244 9.543 9.113 9.183 7,058,202 -0.05(-0.57%)
Aug 20, 2010 9.367 9.420 9.095 9.236 9,109,214 -0.22(-2.32%)
Aug 19, 2010 9.893 10.01 9.069 9.455 1,201 -0.51(-5.11%)
Aug 18, 2010 9.999 10.06 9.885 9.964 5,762,769 +0.00(+0.00%)
Aug 17, 2010 10.16 10.22 9.885 9.964 10,675,289 -0.11(-1.05%)
Aug 16, 2010 10.11 10.22 9.937 10.07 5,185,729 -0.06(-0.61%)
Aug 13, 2010 10.13 10.21 9.841 10.13 5,891,342 +0.06(+0.61%)
Aug 12, 2010 9.779 10.18 9.692 10.07 6,657,564 +0.11(+1.06%)
Aug 11, 2010 10.24 10.26 9.832 9.964 961 -0.39(-3.73%)
Aug 10, 2010 10.60 10.60 10.23 10.35 1,368 -0.34(-3.20%)
Aug 09, 2010 10.46 10.74 10.32 10.69 7,894,262 +0.33(+3.22%)
Aug 06, 2010 10.36 10.48 10.15 10.36 7,712,108 +0.01(+0.09%)
Aug 05, 2010 10.35 10.64 10.28 10.35 9,217,829 -0.05(-0.51%)
Aug 04, 2010 10.75 10.87 10.24 10.40 9,266,188 -0.25(-2.39%)
Aug 03, 2010 10.98 11.06 10.33 10.66 501 -0.40(-3.65%)
Aug 02, 2010 10.60 11.23 10.46 11.06 14,946,826 +0.64(+6.15%)
Jul 30, 2010 10.42 10.46 9.937 10.42 8,960,872 +0.17(+1.63%)
Jul 29, 2010 10.21 10.35 9.929 10.25 6,586,556 -0.02(-0.17%)
Jul 28, 2010 10.27 10.41 9.946 10.27 719 +0.00(+0.00%)
Jul 27, 2010 10.27 10.74 10.25 10.27 15,431 -0.24(-2.25%)
Jul 26, 2010 10.02 10.52 9.990 10.51 8,704,709 +0.46(+4.63%)
Jul 23, 2010 10.03 10.15 9.867 10.04 7,670,172 -0.01(-0.09%)
Jul 22, 2010 9.779 10.11 9.700 10.05 11,187,824 +0.49(+5.14%)
Jul 21, 2010 10.12 10.31 9.516 9.560 17,663,720 -0.55(-5.46%)
Jul 20, 2010 10.11 10.19 9.736 10.11 4,153 +0.13(+1.32%)
Jul 19, 2010 10.03 10.26 9.122 9.981 34,192,496 -0.30(-2.90%)
Jul 16, 2010 10.28 10.65 10.24 10.28 9,354,993 -0.25(-2.41%)
Jul 15, 2010 10.75 10.81 10.35 10.53 9,272,731 -0.18(-1.64%)
Jul 14, 2010 10.67 10.88 10.52 10.71 9,583,815 +0.09(+0.83%)
Jul 13, 2010 10.44 10.76 10.44 10.62 12,346,593 +0.48(+4.76%)
Jul 12, 2010 10.27 10.60 10.03 10.14 10,962,529 -0.08(-0.77%)
Jul 09, 2010 10.22 10.44 10.10 10.22 7,952,104 -0.11(-1.02%)
Jul 08, 2010 10.44 10.49 10.09 10.32 6,524,361 +0.05(+0.51%)
Jul 07, 2010 10.03 10.30 9.586 10.27 12,153,821 +0.54(+5.50%)
Jul 06, 2010 9.999 10.26 9.613 9.736 9,415 +0.06(+0.63%)
Jul 02, 2010 9.674 10.37 9.394 9.674 20,852,808 -0.61(-5.89%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.