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
)
52.75
+0.47 (+0.90%)
Official Closing Price
Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2008
6.261
6.879
6.191
6.649
17,951,096
+0.31(+4.87%)
Jul 30, 2008
7.152
7.443
6.173
6.341
27,733,642
-0.63(-9.10%)
Jul 29, 2008
6.429
7.029
6.208
6.976
24,049,706
+0.89(+14.64%)
Jul 28, 2008
6.341
6.658
5.909
6.085
17,880,390
-0.39(-5.99%)
Jul 25, 2008
6.394
6.817
6.208
6.473
25,049,594
+0.48(+7.94%)
Jul 24, 2008
7.196
7.355
5.688
5.997
38,984,940
-1.59(-20.93%)
Jul 23, 2008
7.143
7.752
6.535
7.584
38,739,264
+0.78(+11.54%)
Jul 22, 2008
5.979
6.967
5.953
6.799
43,435,788
+1.01(+17.53%)
Jul 21, 2008
5.970
6.297
5.732
5.785
11,375,678
-0.33(-5.34%)
Jul 18, 2008
5.961
6.394
5.706
6.111
16,674,876
+0.11(+1.76%)
Jul 17, 2008
5.424
6.173
4.868
6.006
25,227,170
+0.79(+15.23%)
Jul 16, 2008
4.198
5.388
4.189
5.212
38,701,616
+1.09(+26.55%)
Jul 15, 2008
4.057
4.365
3.527
4.118
17,220,100
+0.03(+0.65%)
Jul 14, 2008
4.656
4.656
4.092
4.092
9,734,085
-0.26(-5.88%)
Jul 11, 2008
4.321
4.612
4.048
4.348
16,516,462
-0.23(-5.01%)
Jul 10, 2008
4.603
4.894
4.374
4.577
11,773,903
-0.08(-1.70%)
Jul 09, 2008
5.062
5.185
4.586
4.656
17,483,738
-0.49(-9.59%)
Jul 08, 2008
4.550
5.203
4.462
5.150
18,033,596
+0.85(+19.67%)
Jul 07, 2008
4.709
4.709
4.162
4.304
17,243,994
-0.06(-1.41%)
Jul 04, 2008
4.409
4.595
4.154
4.365
7,915,081
+0.00(+0.00%)
Jul 03, 2008
4.409
4.595
4.154
4.365
7,915,081
+0.04(+1.02%)
Jul 02, 2008
4.868
4.868
4.277
4.321
13,657,772
-0.56(-11.39%)
Jul 01, 2008
4.824
5.000
4.595
4.877
14,362,878
-0.15(-2.98%)
Jun 30, 2008
4.780
5.080
4.586
5.027
12,033,056
+0.16(+3.26%)
Jun 27, 2008
4.683
4.886
4.603
4.868
16,706,003
+0.05(+1.10%)
Jun 26, 2008
4.453
4.815
4.453
4.815
25,961,272
+0.13(+2.82%)
Jun 25, 2008
4.833
5.080
4.647
4.683
16,928,198
+0.04(+0.95%)
Jun 24, 2008
4.498
4.850
4.268
4.639
18,199,008
+0.23(+5.20%)
Jun 23, 2008
5.194
5.194
4.365
4.409
21,526,044
-0.60(-11.97%)
Jun 20, 2008
5.230
5.362
4.859
5.009
15,139,150
-0.62(-10.97%)
Jun 19, 2008
4.824
5.626
4.797
5.626
15,722,523
+0.82(+17.06%)
Jun 18, 2008
4.850
4.983
4.595
4.806
11,236,489
-0.25(-4.89%)
Jun 17, 2008
5.071
5.133
4.886
5.053
9,092,418
+0.15(+3.06%)
Jun 16, 2008
4.577
4.991
4.462
4.903
14,814,083
+0.21(+4.51%)
Jun 13, 2008
4.709
4.841
4.586
4.692
16,046,079
+0.16(+3.50%)
Jun 12, 2008
4.921
5.036
4.230
4.533
22,491,198
-0.19(-4.10%)
Jun 11, 2008
5.159
5.185
4.709
4.727
13,042,588
-0.50(-9.61%)
Jun 10, 2008
5.353
5.503
5.141
5.230
11,785,521
-0.14(-2.63%)
Jun 09, 2008
5.644
5.732
5.221
5.371
13,670,187
-0.19(-3.33%)
Jun 06, 2008
5.626
5.882
5.415
5.556
18,910,288
-0.48(-7.89%)
Jun 05, 2008
5.556
6.200
5.556
6.032
23,256,224
+0.65(+12.13%)
Jun 04, 2008
5.388
5.582
5.291
5.379
16,714,146
+0.00(+0.00%)
Jun 03, 2008
5.282
5.407
5.177
5.379
9,895,484
+0.22(+4.27%)
Jun 02, 2008
5.512
5.512
5.071
5.159
10,315,043
-0.26(-4.88%)
May 30, 2008
5.441
5.494
5.159
5.424
7,814,034
+0.01(+0.16%)
May 29, 2008
5.097
5.432
4.877
5.415
10,772,525
+0.43(+8.67%)
May 28, 2008
5.485
5.600
4.912
4.983
14,575,601
-0.24(-4.56%)
May 27, 2008
5.036
5.291
4.877
5.221
14,652,309
+0.37(+7.64%)
May 26, 2008
4.983
5.097
4.736
4.850
0
+0.00(+0.00%)
May 23, 2008
4.983
5.097
4.736
4.850
15,821,312
-0.24(-4.68%)
May 22, 2008
5.300
5.441
5.062
5.088
15,125,178
+0.00(+0.00%)
May 21, 2008
5.997
6.067
5.018
5.088
28,464,422
-1.00(-16.38%)
May 20, 2008
6.261
6.261
5.891
6.085
8,056,220
-0.22(-3.50%)
May 19, 2008
6.596
6.658
6.235
6.305
9,503,067
-0.31(-4.67%)
May 16, 2008
6.870
6.958
6.561
6.614
9,302,402
-0.31(-4.46%)
May 15, 2008
6.923
7.214
6.702
6.923
8,937,888
-0.09(-1.26%)
May 14, 2008
6.579
7.037
6.552
7.011
9,347,272
+0.49(+7.58%)
May 13, 2008
6.693
6.720
6.394
6.517
8,841,642
-0.04(-0.67%)
May 12, 2008
7.037
7.037
6.508
6.561
8,774,316
-0.19(-2.75%)
May 09, 2008
6.447
6.993
6.411
6.746
12,542,664
+0.07(+1.06%)
May 08, 2008
6.702
6.905
6.579
6.676
10,270,563
-0.09(-1.30%)
May 07, 2008
6.967
7.143
6.641
6.764
8,032,213
-0.18(-2.54%)
May 06, 2008
6.984
7.011
6.746
6.940
10,412,152
-0.21(-2.96%)
May 05, 2008
7.390
7.408
7.020
7.152
8,457,554
-0.34(-4.59%)
May 02, 2008
7.858
7.884
7.187
7.496
9,373,456
-0.29(-3.74%)
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
.