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 (%)
Jun 30, 2011
8.159
8.239
8.063
8.071
23,407,462
-0.03(-0.33%)
Jun 29, 2011
8.221
8.309
8.054
8.098
16,858,118
-0.17(-2.02%)
Jun 28, 2011
8.512
8.582
8.208
8.265
14,360,572
-0.24(-2.80%)
Jun 27, 2011
8.371
8.538
8.212
8.503
11,740,452
+0.20(+2.44%)
Jun 24, 2011
8.485
8.494
8.142
8.300
24,346,758
-0.45(-5.13%)
Jun 23, 2011
8.688
8.916
8.547
8.749
23,007,486
+0.31(+3.65%)
Jun 22, 2011
8.608
8.740
8.441
8.441
11,086,951
-0.19(-2.24%)
Jun 21, 2011
8.520
8.714
8.415
8.635
12,049,370
+0.11(+1.24%)
Jun 20, 2011
8.520
8.578
8.476
8.529
9,264,795
+0.10(+1.15%)
Jun 17, 2011
8.415
8.573
8.344
8.432
10,710,372
+0.16(+1.91%)
Jun 16, 2011
8.212
8.432
8.151
8.274
11,116,953
+0.06(+0.75%)
Jun 15, 2011
8.283
8.327
8.010
8.212
17,452,270
-0.15(-1.79%)
Jun 14, 2011
8.274
8.432
8.256
8.362
15,770,087
+0.21(+2.59%)
Jun 13, 2011
8.239
8.398
8.129
8.151
8,321,765
+0.04(+0.43%)
Jun 10, 2011
8.142
8.265
8.089
8.115
10,330,083
+0.04(+0.44%)
Jun 09, 2011
8.089
8.274
8.019
8.080
12,097,622
+0.04(+0.44%)
Jun 08, 2011
8.151
8.448
8.027
8.045
13,563,933
-0.11(-1.30%)
Jun 07, 2011
8.313
8.388
8.089
8.151
14,095,497
-0.06(-0.75%)
Jun 06, 2011
8.397
8.468
8.142
8.212
16,605,257
-0.26(-3.01%)
Jun 03, 2011
8.388
8.608
8.371
8.468
15,573,804
-1.29(-13.26%)
May 24, 2011
9.858
9.911
9.612
9.761
13,326,198
-0.12(-1.25%)
May 23, 2011
9.981
10.15
9.876
9.885
13,019,823
-0.25(-2.43%)
May 20, 2011
9.920
10.21
9.814
10.13
18,984,138
+0.11(+1.14%)
May 19, 2011
9.673
10.12
9.541
10.02
21,816,746
+0.40(+4.12%)
May 18, 2011
9.656
9.673
9.409
9.621
16,149,977
-0.07(-0.73%)
May 17, 2011
9.594
9.858
9.594
9.691
13,634,018
+0.01(+0.09%)
May 16, 2011
9.471
9.788
9.445
9.682
13,917,164
+0.31(+3.29%)
May 13, 2011
9.489
9.533
9.277
9.374
9,636,706
-0.19(-2.02%)
May 12, 2011
9.788
9.832
9.453
9.568
10,669,287
-0.17(-1.72%)
May 11, 2011
9.515
9.770
9.357
9.735
16,375,029
+0.23(+2.41%)
May 10, 2011
9.621
9.753
9.471
9.506
12,669,737
-0.01(-0.09%)
May 09, 2011
9.541
9.797
9.489
9.515
11,162,609
-0.35(-3.57%)
May 06, 2011
9.955
9.990
9.550
9.867
20,280,042
-0.01(-0.09%)
May 05, 2011
9.295
10.08
9.286
9.876
31,489,138
+0.66(+7.16%)
May 04, 2011
9.268
9.427
8.978
9.216
16,905,790
-0.04(-0.48%)
May 03, 2011
9.066
9.348
9.066
9.260
13,974,306
+0.05(+0.57%)
May 02, 2011
9.216
9.242
9.189
9.207
15,520,363
+0.07(+0.77%)
Apr 29, 2011
8.732
9.418
8.688
9.136
25,725,528
+0.27(+3.08%)
Apr 28, 2011
8.837
8.916
8.635
8.864
14,420,221
+0.02(+0.20%)
Apr 27, 2011
8.635
8.969
8.626
8.846
22,883,542
+0.05(+0.60%)
Apr 26, 2011
8.159
8.855
8.107
8.793
48,522,628
+0.87(+11.00%)
Apr 25, 2011
8.036
8.133
7.922
7.922
14,525,144
-0.04(-0.55%)
Apr 21, 2011
7.939
8.080
7.922
7.966
10,914,007
-0.02(-0.22%)
Apr 20, 2011
8.027
8.089
7.843
7.983
24,754,598
-0.05(-0.66%)
Apr 19, 2011
8.089
8.133
7.944
8.036
12,190,941
-0.01(-0.11%)
Apr 18, 2011
8.159
8.291
7.931
8.045
26,345,170
-0.10(-1.19%)
Apr 15, 2011
8.221
8.318
8.032
8.142
17,900,738
-0.09(-1.07%)
Apr 14, 2011
8.415
8.459
8.115
8.230
12,312,008
-0.20(-2.40%)
Apr 13, 2011
8.723
8.793
8.371
8.432
18,360,210
-0.25(-2.84%)
Apr 12, 2011
8.256
8.916
8.256
8.679
47,636,452
+0.38(+4.56%)
Apr 11, 2011
7.922
8.379
7.913
8.300
28,275,184
+0.34(+4.31%)
Apr 08, 2011
8.247
8.256
7.860
7.957
26,299,586
-0.33(-3.93%)
Apr 07, 2011
8.441
8.459
8.212
8.283
15,288,277
-0.16(-1.88%)
Apr 06, 2011
8.617
8.617
8.195
8.441
23,855,490
-0.10(-1.13%)
Apr 05, 2011
8.617
8.644
8.529
8.538
15,701,770
-0.11(-1.32%)
Apr 04, 2011
8.617
8.696
8.538
8.652
9,897,351
+0.01(+0.10%)
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
.