Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Delta Air Lines
(NY:
DAL
)
51.20
-0.38 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2011
7.402
7.508
7.358
7.499
8,933,465
+0.01(+0.12%)
Oct 28, 2011
7.526
7.596
7.438
7.490
8,755,997
-0.11(-1.50%)
Oct 27, 2011
7.746
7.790
7.473
7.605
13,439,103
+0.07(+0.93%)
Oct 26, 2011
7.587
7.614
7.367
7.535
13,484,584
+0.11(+1.42%)
Oct 25, 2011
7.614
7.640
7.314
7.429
21,963,910
-0.40(-5.17%)
Oct 24, 2011
7.658
7.904
7.572
7.834
11,271,262
+0.21(+2.77%)
Oct 21, 2011
7.711
7.746
7.411
7.623
10,598,439
-0.04(-0.46%)
Oct 20, 2011
7.446
7.658
7.358
7.658
9,232,935
+0.18(+2.35%)
Oct 19, 2011
7.614
7.662
7.358
7.482
9,200,194
-0.18(-2.41%)
Oct 18, 2011
7.385
7.746
7.341
7.667
13,023,442
+0.27(+3.69%)
Oct 17, 2011
7.614
7.693
7.297
7.394
10,715,320
-0.15(-1.98%)
Oct 14, 2011
7.702
7.746
7.438
7.543
10,510,270
-0.10(-1.27%)
Oct 13, 2011
7.323
7.693
7.235
7.640
16,812,868
+0.23(+3.09%)
Oct 12, 2011
7.226
7.526
7.218
7.411
13,320,696
+0.18(+2.56%)
Oct 11, 2011
7.015
7.358
7.015
7.226
13,919,220
+0.14(+1.99%)
Oct 10, 2011
6.971
7.138
6.945
7.086
13,859,334
+0.22(+3.21%)
Oct 07, 2011
6.954
7.103
6.769
6.866
15,707,180
+0.02(+0.26%)
Oct 06, 2011
6.813
6.892
6.747
6.848
12,740,880
+0.31(+4.71%)
Oct 05, 2011
6.434
6.628
6.320
6.540
13,951,821
+0.12(+1.92%)
Oct 04, 2011
6.012
6.417
5.880
6.417
24,972,716
+0.56(+9.62%)
Oct 03, 2011
6.505
6.601
5.845
5.853
39,314,420
-0.75(-11.33%)
Sep 30, 2011
6.918
6.927
6.584
6.601
16,826,938
-0.40(-5.66%)
Sep 29, 2011
7.253
7.297
6.910
6.998
10,928,699
-0.14(-1.97%)
Sep 28, 2011
7.086
7.244
7.015
7.138
10,804,777
-0.03(-0.37%)
Sep 27, 2011
7.455
7.473
7.130
7.165
11,021,749
-0.14(-1.93%)
Sep 26, 2011
7.253
7.402
7.086
7.306
13,877,959
+0.11(+1.59%)
Sep 23, 2011
6.619
7.253
6.610
7.191
21,645,258
+0.52(+7.78%)
Sep 22, 2011
6.804
7.015
6.619
6.672
20,880,188
-0.37(-5.25%)
Sep 21, 2011
7.358
7.482
7.024
7.042
10,496,504
-0.33(-4.42%)
Sep 20, 2011
7.394
7.473
7.288
7.367
8,605,711
+0.05(+0.72%)
Sep 19, 2011
7.165
7.394
7.112
7.314
8,283,420
-0.08(-1.07%)
Sep 16, 2011
7.402
7.543
7.376
7.394
9,993,293
-0.05(-0.71%)
Sep 15, 2011
7.455
7.517
7.323
7.446
16,220,000
+0.06(+0.83%)
Sep 14, 2011
7.191
7.526
7.077
7.385
24,960,506
+0.35(+5.01%)
Sep 13, 2011
6.496
7.130
6.377
7.033
25,974,708
+0.54(+8.27%)
Sep 12, 2011
6.302
6.513
6.241
6.496
11,223,420
+0.18(+2.79%)
Sep 09, 2011
6.390
6.610
6.267
6.320
7,265,955
-0.11(-1.78%)
Sep 08, 2011
6.487
6.593
6.381
6.434
6,410,234
-0.14(-2.14%)
Sep 07, 2011
6.346
6.584
6.302
6.575
7,664,748
+0.30(+4.77%)
Sep 06, 2011
6.232
6.373
6.214
6.276
9,100,815
-0.12(-1.93%)
Sep 02, 2011
6.390
6.584
6.337
6.399
8,804,840
-0.13(-2.02%)
Sep 01, 2011
6.646
6.742
6.531
6.531
15,210,321
-0.10(-1.46%)
Aug 31, 2011
6.795
6.874
6.575
6.628
16,098,305
-0.07(-1.05%)
Aug 30, 2011
6.557
6.822
6.496
6.698
10,847,067
+0.10(+1.47%)
Aug 29, 2011
6.329
6.610
6.329
6.601
10,966,029
+0.33(+5.34%)
Aug 26, 2011
5.915
6.293
5.897
6.267
15,112,249
+0.26(+4.25%)
Aug 25, 2011
6.249
6.417
5.906
6.012
27,880,654
-0.37(-5.79%)
Aug 24, 2011
6.337
6.452
6.214
6.381
11,937,826
-0.01(-0.14%)
Aug 23, 2011
6.425
6.447
6.205
6.390
15,424,564
+0.04(+0.55%)
Aug 22, 2011
6.619
6.734
6.312
6.355
24,073,032
+0.01(+0.14%)
Aug 19, 2011
6.373
6.813
6.315
6.346
15,057,656
-0.16(-2.44%)
Aug 18, 2011
6.575
6.593
6.346
6.505
18,395,932
-0.36(-5.26%)
Aug 17, 2011
6.725
6.901
6.637
6.866
16,223,055
+0.12(+1.83%)
Aug 16, 2011
6.399
6.962
6.355
6.742
26,987,458
+0.30(+4.64%)
Aug 15, 2011
6.205
6.522
6.170
6.443
15,262,983
+0.31(+5.02%)
Aug 12, 2011
6.293
6.381
6.047
6.135
12,873,769
+0.00(+0.00%)
Aug 11, 2011
5.968
6.205
5.853
6.135
14,365,779
+0.26(+4.34%)
Aug 10, 2011
6.021
6.065
5.809
5.880
16,065,755
-0.35(-5.65%)
Aug 09, 2011
5.668
6.258
5.809
6.232
21,023,252
+0.40(+6.95%)
Aug 08, 2011
5.668
6.073
5.642
5.827
29,522,368
-0.31(-5.02%)
Aug 05, 2011
6.408
6.408
5.792
6.135
33,559,364
-0.04(-0.71%)
Aug 04, 2011
6.628
6.742
6.144
6.179
25,356,534
-0.47(-7.02%)
Aug 03, 2011
6.637
6.681
6.241
6.646
37,441,204
+0.11(+1.62%)
Aug 02, 2011
6.910
6.910
6.513
6.540
20,318,660
-0.33(-4.74%)
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
.