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
)
52.60
-0.15 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2012
8.836
8.836
8.581
8.744
13,441,858
-0.14(-1.54%)
Mar 29, 2012
8.828
8.916
8.607
8.880
13,029,530
+0.06(+0.70%)
Mar 28, 2012
8.704
9.066
8.695
8.819
19,590,714
+0.17(+1.94%)
Mar 27, 2012
8.686
8.748
8.572
8.651
9,648,122
-0.06(-0.71%)
Mar 26, 2012
8.537
8.731
8.404
8.713
11,420,666
+0.23(+2.70%)
Mar 23, 2012
8.387
8.545
8.334
8.484
10,488,604
+0.08(+0.94%)
Mar 22, 2012
8.581
8.783
8.343
8.404
16,994,050
-0.19(-2.16%)
Mar 21, 2012
8.448
8.757
8.334
8.589
23,839,850
+0.19(+2.20%)
Mar 20, 2012
8.404
8.492
8.210
8.404
11,205,392
+0.19(+2.36%)
Mar 19, 2012
8.157
8.298
8.087
8.210
11,132,514
+0.09(+1.09%)
Mar 16, 2012
8.519
8.545
8.122
8.122
16,710,993
-0.37(-4.36%)
Mar 15, 2012
8.193
8.669
8.157
8.492
25,483,028
+0.29(+3.55%)
Mar 14, 2012
8.201
8.210
7.999
8.201
14,379,205
-0.01(-0.11%)
Mar 13, 2012
8.272
8.290
8.056
8.210
18,590,588
+0.11(+1.31%)
Mar 12, 2012
8.290
8.404
8.100
8.104
12,740,620
-0.16(-1.92%)
Mar 09, 2012
8.466
8.466
8.237
8.263
11,515,049
-0.09(-1.06%)
Mar 08, 2012
8.210
8.431
8.149
8.351
11,440,958
+0.09(+1.07%)
Mar 07, 2012
8.281
8.466
8.237
8.263
7,935,920
+0.01(+0.11%)
Mar 06, 2012
8.404
8.660
8.193
8.254
11,520,818
-0.27(-3.21%)
Mar 05, 2012
8.563
8.598
8.343
8.528
13,574,687
-0.09(-1.02%)
Mar 02, 2012
8.528
8.898
8.484
8.616
17,258,614
+0.11(+1.35%)
Mar 01, 2012
8.642
8.757
8.457
8.501
12,244,641
-0.15(-1.73%)
Feb 29, 2012
8.686
8.880
8.598
8.651
10,783,901
-0.08(-0.91%)
Feb 28, 2012
8.528
8.748
8.462
8.731
13,777,886
+0.21(+2.48%)
Feb 27, 2012
8.440
8.589
8.290
8.519
11,698,487
+0.11(+1.36%)
Feb 24, 2012
8.589
8.695
8.369
8.404
10,677,264
-0.14(-1.65%)
Feb 23, 2012
8.836
8.854
8.440
8.545
12,414,239
-0.21(-2.42%)
Feb 22, 2012
8.819
9.004
8.757
8.757
10,614,813
-0.11(-1.19%)
Feb 21, 2012
9.551
9.551
8.440
8.863
30,282,946
-0.69(-7.20%)
Feb 17, 2012
9.701
9.745
9.418
9.551
8,631,506
-0.09(-0.91%)
Feb 16, 2012
9.524
9.687
9.410
9.639
11,743,848
+0.09(+0.92%)
Feb 15, 2012
9.648
9.771
9.471
9.551
9,728,783
-0.10(-1.01%)
Feb 14, 2012
9.789
9.833
9.542
9.648
10,701,504
-0.19(-1.88%)
Feb 13, 2012
9.648
9.912
9.621
9.833
8,607,889
+0.23(+2.39%)
Feb 10, 2012
9.639
9.833
9.533
9.604
9,274,638
-0.20(-2.07%)
Feb 09, 2012
9.701
9.833
9.507
9.806
9,966,836
+0.11(+1.18%)
Feb 08, 2012
9.621
9.736
9.436
9.692
8,872,901
+0.02(+0.18%)
Feb 07, 2012
9.727
9.912
9.639
9.674
9,155,862
-0.02(-0.18%)
Feb 06, 2012
9.930
9.948
9.630
9.692
10,806,670
-0.27(-2.74%)
Feb 03, 2012
9.921
10.21
9.921
9.965
17,215,544
+0.18(+1.80%)
Feb 02, 2012
9.612
9.851
9.542
9.789
12,104,746
+0.18(+1.83%)
Feb 01, 2012
9.418
9.709
9.357
9.612
13,042,676
+0.31(+3.32%)
Jan 31, 2012
9.498
9.524
9.083
9.304
16,469,375
-0.19(-2.04%)
Jan 30, 2012
9.189
9.595
9.057
9.498
17,403,062
+0.34(+3.66%)
Jan 27, 2012
8.889
9.330
8.828
9.163
14,562,342
+0.19(+2.16%)
Jan 26, 2012
9.066
9.299
8.916
8.969
35,974,368
+0.19(+2.11%)
Jan 25, 2012
8.748
9.083
8.748
8.783
46,868,464
+0.51(+6.18%)
Jan 24, 2012
8.193
8.369
8.104
8.272
14,411,394
+0.08(+0.97%)
Jan 23, 2012
8.307
8.431
8.193
8.193
17,402,118
-0.11(-1.28%)
Jan 20, 2012
8.201
8.373
8.157
8.298
8,895,344
+0.07(+0.86%)
Jan 19, 2012
7.884
8.351
7.866
8.228
16,243,911
+0.36(+4.60%)
Jan 18, 2012
7.752
8.043
7.611
7.866
15,973,619
+0.17(+2.18%)
Jan 17, 2012
7.822
7.858
7.637
7.699
7,803,248
-0.11(-1.36%)
Jan 13, 2012
7.672
7.946
7.602
7.805
11,485,065
-0.02(-0.23%)
Jan 12, 2012
7.584
7.919
7.469
7.822
14,618,570
+0.23(+3.02%)
Jan 11, 2012
7.355
7.602
7.249
7.593
7,707,452
+0.30(+4.11%)
Jan 10, 2012
7.364
7.399
7.170
7.293
7,860,662
-0.01(-0.12%)
Jan 09, 2012
7.355
7.496
7.284
7.302
10,223,297
-0.04(-0.48%)
Jan 06, 2012
7.284
7.434
7.267
7.337
7,579,411
-0.01(-0.12%)
Jan 05, 2012
7.081
7.364
6.940
7.346
11,917,556
+0.28(+4.00%)
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
.