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 (%)
Feb 26, 2010
11.21
11.46
11.15
11.37
7,489,137
+0.23(+2.05%)
Feb 25, 2010
11.07
11.21
10.88
11.14
7,417,365
-0.08(-0.71%)
Feb 24, 2010
11.11
11.24
10.96
11.22
7,834,638
+0.10(+0.87%)
Feb 23, 2010
11.20
11.38
10.98
11.13
6,358,261
-0.08(-0.71%)
Feb 22, 2010
11.20
11.63
11.16
11.20
11,161,937
+0.04(+0.32%)
Feb 19, 2010
10.98
11.21
10.98
11.17
5,472,543
+0.12(+1.12%)
Feb 18, 2010
11.10
11.28
10.92
11.05
8,176,954
-0.16(-1.41%)
Feb 17, 2010
10.85
11.27
10.85
11.20
11,726,320
+0.22(+2.00%)
Feb 16, 2010
10.85
11.11
10.83
10.98
9,072,422
+0.20(+1.88%)
Feb 12, 2010
10.29
10.78
10.78
10.78
14,506,503
+0.37(+3.55%)
Feb 11, 2010
10.25
10.76
10.19
10.41
16,498,236
+0.22(+2.16%)
Feb 10, 2010
10.80
10.85
10.11
10.19
22,112,214
-0.71(-6.54%)
Feb 09, 2010
10.15
11.05
10.15
10.91
27,242,278
+0.99(+10.04%)
Feb 08, 2010
9.955
10.21
9.805
9.911
10,561,645
-0.04(-0.35%)
Feb 05, 2010
10.04
10.32
9.621
9.946
22,727,318
-0.14(-1.40%)
Feb 04, 2010
10.38
10.59
9.964
10.09
19,397,434
-0.85(-7.73%)
Feb 03, 2010
11.36
11.36
10.84
10.93
10,917,428
-0.42(-3.72%)
Feb 02, 2010
11.27
11.50
11.14
11.35
14,714,968
+0.36(+3.24%)
Feb 01, 2010
10.89
11.13
10.84
11.00
11,037,812
+0.23(+2.17%)
Jan 29, 2010
11.27
11.58
10.73
10.76
21,924,236
-0.37(-3.32%)
Jan 28, 2010
11.64
11.92
11.12
11.13
19,804,308
-0.45(-3.88%)
Jan 27, 2010
11.45
11.83
11.28
11.58
27,928,086
+0.01(+0.08%)
Jan 26, 2010
11.25
11.79
11.18
11.57
18,507,848
-0.16(-1.35%)
Jan 25, 2010
11.78
12.01
11.40
11.73
21,926,330
+0.04(+0.30%)
Jan 22, 2010
11.72
12.09
11.36
11.70
25,312,990
-0.13(-1.12%)
Jan 21, 2010
11.88
12.05
11.57
11.83
28,026,802
+0.03(+0.22%)
Jan 20, 2010
11.42
11.87
11.17
11.80
22,874,054
+0.33(+2.92%)
Jan 19, 2010
11.27
11.70
11.26
11.47
11,175,313
+0.26(+2.28%)
Jan 15, 2010
11.60
11.21
11.21
11.21
10,369,822
-0.38(-3.27%)
Jan 14, 2010
11.20
11.72
11.17
11.59
13,663,670
+0.28(+2.49%)
Jan 13, 2010
11.03
11.41
10.92
11.31
13,364,241
+0.27(+2.47%)
Jan 12, 2010
11.15
11.36
10.84
11.04
14,661,988
-0.22(-1.95%)
Jan 11, 2010
10.86
11.35
10.68
11.26
18,428,114
+0.28(+2.57%)
Jan 08, 2010
11.11
11.31
10.61
10.98
27,936,494
-0.19(-1.73%)
Jan 07, 2010
10.62
11.32
10.61
11.17
22,511,322
+0.51(+4.79%)
Jan 06, 2010
10.55
10.77
10.43
10.66
17,019,664
+0.01(+0.08%)
Jan 05, 2010
9.964
10.86
9.937
10.65
28,477,562
+0.77(+7.84%)
Jan 04, 2010
9.876
10.06
9.638
9.876
16,453,641
-0.14(-1.41%)
Dec 31, 2009
9.946
10.02
10.02
10.02
9,923,104
+0.01(+0.09%)
Dec 30, 2009
9.911
10.03
9.726
10.01
9,648,288
+0.04(+0.35%)
Dec 29, 2009
9.797
10.03
9.709
9.973
10,488,814
+0.04(+0.35%)
Dec 28, 2009
10.07
10.14
9.779
9.937
15,486,758
-0.42(-4.08%)
Dec 24, 2009
10.44
10.50
10.23
10.36
3,920,678
-0.04(-0.34%)
Dec 23, 2009
10.35
10.53
10.08
10.40
9,913,738
+0.02(+0.17%)
Dec 22, 2009
10.12
10.63
10.12
10.38
20,061,174
+0.35(+3.51%)
Dec 21, 2009
9.858
10.26
9.858
10.03
15,079,081
-0.24(-2.32%)
Dec 18, 2009
10.19
10.26
9.585
10.26
23,526,718
+0.05(+0.52%)
Dec 17, 2009
10.16
10.55
10.02
10.21
13,899,703
+0.40(+4.04%)
Dec 16, 2009
9.717
10.27
9.594
9.814
16,984,516
+0.18(+1.83%)
Dec 15, 2009
9.462
9.805
9.339
9.638
16,669,019
-0.12(-1.26%)
Dec 14, 2009
9.770
9.814
9.585
9.761
24,024,568
-0.14(-1.42%)
Dec 11, 2009
8.740
10.08
8.740
9.902
49,317,348
+1.21(+13.87%)
Dec 10, 2009
8.696
8.820
8.608
8.696
9,807,212
+0.01(+0.10%)
Dec 09, 2009
8.661
8.802
8.485
8.688
10,445,433
-0.01(-0.10%)
Dec 08, 2009
8.811
9.040
8.661
8.696
17,467,290
-0.25(-2.76%)
Dec 07, 2009
8.503
9.084
8.300
8.943
23,234,850
+0.19(+2.21%)
Dec 04, 2009
8.362
8.793
8.274
8.749
24,334,474
+0.49(+5.97%)
Dec 03, 2009
8.142
8.256
7.939
8.256
12,596,812
+0.08(+0.97%)
Dec 02, 2009
7.658
8.186
7.658
8.177
20,629,218
+0.59(+7.77%)
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
.