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 (%)
Sep 28, 2012
8.060
8.113
7.972
8.078
7,957,435
-0.06(-0.76%)
Sep 27, 2012
8.060
8.201
7.972
8.140
9,629,841
+0.06(+0.76%)
Sep 26, 2012
7.902
8.122
7.893
8.078
6,146,909
+0.12(+1.55%)
Sep 25, 2012
8.052
8.113
7.937
7.955
15,674,119
-0.10(-1.20%)
Sep 24, 2012
7.955
8.157
7.840
8.052
9,287,646
+0.06(+0.72%)
Sep 21, 2012
8.096
8.157
7.972
7.994
11,853,860
-0.07(-0.93%)
Sep 20, 2012
8.184
8.228
8.043
8.069
8,369,636
-0.19(-2.35%)
Sep 19, 2012
8.043
8.307
8.007
8.263
21,721,230
+0.36(+4.58%)
Sep 18, 2012
8.078
8.184
7.884
7.902
14,085,055
-0.24(-2.93%)
Sep 17, 2012
8.157
8.219
7.972
8.140
12,751,556
-0.04(-0.43%)
Sep 14, 2012
8.316
8.334
8.140
8.175
10,830,231
-0.16(-1.90%)
Sep 13, 2012
8.360
8.395
8.210
8.334
8,542,328
-0.04(-0.53%)
Sep 12, 2012
8.184
8.422
8.175
8.378
11,617,138
+0.19(+2.37%)
Sep 11, 2012
8.201
8.351
8.122
8.184
7,042,305
-0.09(-1.07%)
Sep 10, 2012
8.184
8.554
8.166
8.272
11,873,159
+0.09(+1.08%)
Sep 07, 2012
8.166
8.369
8.113
8.184
15,428,838
+0.07(+0.87%)
Sep 06, 2012
7.884
8.210
7.866
8.113
16,003,496
+0.28(+3.60%)
Sep 05, 2012
7.602
7.910
7.584
7.831
14,445,371
+0.28(+3.74%)
Sep 04, 2012
7.637
7.672
7.425
7.549
13,631,246
-0.08(-1.04%)
Aug 31, 2012
7.716
7.787
7.628
7.628
12,932,977
+0.09(+1.17%)
Aug 30, 2012
7.611
7.628
7.505
7.540
14,816,585
-0.05(-0.70%)
Aug 29, 2012
7.699
7.716
7.456
7.593
17,124,968
-0.40(-4.97%)
Aug 27, 2012
8.060
8.122
7.981
7.990
7,901,544
-0.04(-0.55%)
Aug 24, 2012
8.113
8.131
8.016
8.034
8,251,932
-0.04(-0.44%)
Aug 23, 2012
8.378
8.440
7.999
8.069
13,439,543
-0.34(-3.99%)
Aug 22, 2012
8.501
8.554
8.276
8.404
11,760,575
-0.16(-1.85%)
Aug 21, 2012
8.404
8.757
8.360
8.563
27,327,930
+0.22(+2.64%)
Aug 20, 2012
8.025
8.378
8.025
8.343
16,653,659
+0.29(+3.61%)
Aug 17, 2012
8.052
8.096
7.972
8.052
14,612,154
+0.09(+1.11%)
Aug 16, 2012
8.175
8.228
7.955
7.963
11,334,140
-0.20(-2.48%)
Aug 15, 2012
8.131
8.201
8.087
8.166
8,592,120
-0.02(-0.22%)
Aug 14, 2012
8.166
8.351
8.122
8.184
12,382,157
+0.02(+0.22%)
Aug 13, 2012
7.990
8.184
7.928
8.166
9,808,891
+0.18(+2.21%)
Aug 10, 2012
8.034
8.104
7.910
7.990
8,655,730
-0.01(-0.11%)
Aug 09, 2012
8.246
8.272
7.972
7.999
15,293,440
-0.28(-3.41%)
Aug 08, 2012
8.263
8.431
8.157
8.281
14,664,212
+0.06(+0.75%)
Aug 07, 2012
8.246
8.325
8.131
8.219
14,173,456
-0.04(-0.53%)
Aug 06, 2012
8.210
8.316
8.166
8.263
9,189,451
+0.07(+0.86%)
Aug 03, 2012
8.201
8.290
8.087
8.193
8,021,544
+0.05(+0.65%)
Aug 02, 2012
8.272
8.351
8.060
8.140
16,777,528
-0.22(-2.64%)
Aug 01, 2012
8.369
8.360
8.360
8.360
17,057,278
-0.15(-1.76%)
Jul 31, 2012
8.351
8.616
8.254
8.510
20,557,238
+0.16(+1.90%)
Jul 30, 2012
8.290
8.440
8.131
8.351
19,552,138
+0.04(+0.53%)
Jul 27, 2012
8.351
8.422
8.184
8.307
16,925,338
+0.01(+0.11%)
Jul 26, 2012
8.448
8.448
8.113
8.298
22,179,930
-0.05(-0.63%)
Jul 25, 2012
8.492
8.664
8.007
8.351
27,387,494
+0.12(+1.50%)
Jul 24, 2012
8.572
8.642
8.122
8.228
16,484,919
-0.29(-3.42%)
Jul 23, 2012
8.678
8.695
8.422
8.519
14,269,212
-0.25(-2.82%)
Jul 20, 2012
8.801
8.969
8.682
8.766
13,669,831
-0.05(-0.60%)
Jul 19, 2012
9.163
9.242
8.766
8.819
17,825,692
-0.20(-2.25%)
Jul 18, 2012
9.542
9.577
8.969
9.022
22,348,170
-0.50(-5.28%)
Jul 17, 2012
9.789
9.789
9.454
9.524
11,800,738
-0.15(-1.55%)
Jul 16, 2012
9.577
9.798
9.480
9.674
8,152,814
+0.13(+1.39%)
Jul 13, 2012
9.489
9.595
9.436
9.542
6,016,615
+0.06(+0.65%)
Jul 12, 2012
9.463
9.692
9.418
9.480
11,101,199
-0.30(-3.07%)
Jul 11, 2012
9.471
9.833
9.454
9.780
12,876,620
+0.33(+3.45%)
Jul 10, 2012
9.612
9.665
9.260
9.454
15,666,013
-0.17(-1.74%)
Jul 09, 2012
9.762
9.806
9.498
9.621
8,030,746
-0.08(-0.82%)
Jul 06, 2012
9.374
9.754
9.321
9.701
10,771,673
+0.33(+3.48%)
Jul 05, 2012
9.445
9.515
9.297
9.374
9,643,058
-0.11(-1.21%)
Jul 03, 2012
9.745
9.745
9.436
9.489
6,897,328
-0.32(-3.24%)
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
.