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
)
47.13
+0.21 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2010
12.38
12.40
11.99
11.99
31,624,322
-0.42(-3.39%)
Nov 29, 2010
12.39
12.51
12.23
12.41
10,938,381
-0.07(-0.56%)
Nov 26, 2010
12.43
12.61
12.38
12.48
4,599,227
-0.09(-0.70%)
Nov 24, 2010
12.05
12.57
12.57
12.57
12,155,798
+0.54(+4.52%)
Nov 23, 2010
11.91
12.04
11.74
12.02
13,879,259
-0.04(-0.36%)
Nov 22, 2010
12.02
12.13
11.82
12.07
8,726,471
+0.00(+0.00%)
Nov 19, 2010
12.02
12.20
11.80
12.07
8,508,505
-0.01(-0.07%)
Nov 18, 2010
11.69
12.17
11.69
12.08
11,552,883
+0.49(+4.24%)
Nov 17, 2010
11.45
11.73
11.29
11.59
11,458,668
+0.05(+0.46%)
Nov 16, 2010
11.49
11.80
11.34
11.53
10,402,355
-0.04(-0.38%)
Nov 15, 2010
11.70
11.81
11.52
11.58
12,084,708
-0.23(-1.93%)
Nov 12, 2010
11.77
11.97
11.75
11.81
6,289,239
-0.07(-0.59%)
Nov 11, 2010
11.74
12.11
11.62
11.88
11,631,550
+0.00(+0.00%)
Nov 10, 2010
12.16
12.34
11.88
11.88
10,159,811
-0.28(-2.31%)
Nov 09, 2010
12.40
12.45
12.11
12.16
9,510,063
-0.20(-1.63%)
Nov 08, 2010
12.39
12.52
12.16
12.36
8,903,895
-0.15(-1.19%)
Nov 05, 2010
12.46
12.75
12.41
12.51
7,858,933
+0.07(+0.56%)
Nov 04, 2010
12.55
12.59
12.17
12.44
13,730,154
-0.01(-0.07%)
Nov 03, 2010
12.18
12.70
11.95
12.45
15,768,029
+0.30(+2.45%)
Nov 02, 2010
12.16
12.21
11.93
12.15
7,594,857
+0.11(+0.95%)
Nov 01, 2010
12.19
12.25
11.80
12.03
8,521,646
-0.14(-1.19%)
Oct 29, 2010
12.17
12.22
11.81
12.18
12,624,984
+0.00(+0.04%)
Oct 28, 2010
12.10
12.37
12.08
12.17
12,841,982
+0.09(+0.73%)
Oct 27, 2010
11.55
12.10
11.54
12.09
10,577,138
+0.27(+2.30%)
Oct 25, 2010
11.71
11.97
11.59
11.81
9,582,305
+0.25(+2.20%)
Oct 22, 2010
11.80
11.81
11.45
11.56
9,071,457
-0.31(-2.59%)
Oct 21, 2010
11.43
11.88
11.31
11.87
22,897,184
+0.49(+4.32%)
Oct 20, 2010
10.94
11.55
10.81
11.38
34,529,812
+1.11(+10.85%)
Oct 19, 2010
9.937
10.28
9.911
10.26
14,263,573
+0.17(+1.65%)
Oct 18, 2010
10.03
10.10
9.753
10.10
8,030,450
+0.11(+1.14%)
Oct 15, 2010
10.09
10.17
9.920
9.981
7,602,315
-0.06(-0.61%)
Oct 14, 2010
10.17
10.19
9.981
10.04
8,302,964
-0.11(-1.12%)
Oct 13, 2010
10.08
10.29
9.850
10.16
10,788,273
+0.14(+1.45%)
Oct 12, 2010
9.797
10.15
9.613
10.01
13,931,080
+0.15(+1.56%)
Oct 11, 2010
10.03
10.13
9.771
9.858
9,624,154
-0.14(-1.40%)
Oct 08, 2010
9.999
10.34
9.955
9.999
14,937,672
-0.32(-3.14%)
Oct 07, 2010
10.35
10.37
10.18
10.32
8,166,285
-0.01(-0.09%)
Oct 06, 2010
10.41
10.57
10.14
10.33
11,542,916
-0.04(-0.42%)
Oct 05, 2010
10.15
10.41
10.04
10.38
14,393,325
+0.28(+2.78%)
Oct 04, 2010
10.26
10.53
10.04
10.10
9,025,803
-0.44(-4.16%)
Oct 01, 2010
10.53
10.53
10.27
10.53
10,370,810
+0.32(+3.18%)
Sep 30, 2010
10.18
10.25
9.990
10.21
9,572,697
+0.04(+0.43%)
Sep 29, 2010
10.06
10.20
9.955
10.17
7,868,474
+0.00(+0.00%)
Sep 28, 2010
9.946
10.17
9.885
10.17
8,926,023
+0.18(+1.76%)
Sep 27, 2010
10.25
10.38
9.902
9.990
10,534,397
-0.27(-2.65%)
Sep 24, 2010
10.10
10.27
10.02
10.26
8,939,560
+0.33(+3.36%)
Sep 23, 2010
9.929
10.15
9.779
9.929
5,886,604
-0.09(-0.88%)
Sep 22, 2010
10.37
10.44
9.946
10.02
9,992,405
-0.46(-4.44%)
Sep 21, 2010
10.20
10.52
10.17
10.48
1,596
+0.35(+3.46%)
Sep 20, 2010
9.920
10.22
9.832
10.13
7,046,220
+0.32(+3.31%)
Sep 17, 2010
9.806
10.24
9.762
9.806
9,766,949
-0.28(-2.78%)
Sep 15, 2010
9.841
10.11
9.841
10.09
9,392,972
+0.28(+2.86%)
Sep 14, 2010
9.306
10.04
9.244
9.806
15,133,110
+0.46(+4.98%)
Sep 13, 2010
9.332
9.516
9.279
9.341
6,110,577
+0.10(+1.04%)
Sep 10, 2010
9.358
9.490
9.172
9.244
6,468,211
-0.08(-0.85%)
Sep 09, 2010
9.525
9.525
9.165
9.323
6,707,904
-0.05(-0.56%)
Sep 08, 2010
9.350
9.534
9.122
9.376
7,809,347
+0.02(+0.19%)
Sep 07, 2010
9.604
9.665
9.306
9.358
960
-0.33(-3.44%)
Sep 03, 2010
9.709
9.863
9.595
9.692
8,932,760
+0.18(+1.94%)
Sep 02, 2010
9.411
9.665
9.350
9.508
223
+0.14(+1.50%)
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
.