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
)
46.94
-0.19 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 29, 2009
4.824
5.096
4.763
5.096
46,070,672
+0.27(+5.64%)
May 28, 2009
4.973
4.973
4.736
4.824
26,749,392
-0.05(-1.08%)
May 27, 2009
5.508
5.578
4.806
4.877
31,812,288
-0.61(-11.04%)
May 26, 2009
5.429
5.583
5.394
5.482
11,642,873
+0.03(+0.48%)
May 22, 2009
5.596
5.727
5.385
5.455
10,704,721
-0.21(-3.72%)
May 21, 2009
5.526
5.780
5.526
5.666
9,413,844
-0.01(-0.15%)
May 20, 2009
6.069
6.104
5.631
5.675
11,184,482
-0.11(-1.97%)
May 19, 2009
5.964
6.052
5.780
5.789
8,545,825
-0.16(-2.65%)
May 18, 2009
5.675
5.947
5.534
5.947
8,410,478
+0.39(+7.11%)
May 15, 2009
5.543
5.780
5.464
5.552
13,568,676
-0.04(-0.63%)
May 14, 2009
5.526
5.947
5.385
5.587
16,868,174
+0.03(+0.47%)
May 13, 2009
5.622
5.771
5.508
5.561
10,638,383
-0.25(-4.37%)
May 12, 2009
6.087
6.192
5.666
5.815
10,702,153
-0.25(-4.05%)
May 11, 2009
5.938
6.262
5.815
6.061
9,211,108
-0.04(-0.72%)
May 08, 2009
6.218
6.289
5.868
6.104
10,776,550
+0.03(+0.43%)
May 07, 2009
6.587
6.587
5.912
6.078
14,804,082
-0.35(-5.47%)
May 06, 2009
6.754
6.911
6.306
6.430
14,708,060
-0.17(-2.64%)
May 05, 2009
6.271
6.622
6.166
6.604
23,458,228
+0.45(+7.26%)
May 04, 2009
6.140
6.166
6.113
6.157
22,854,004
+0.53(+9.35%)
May 01, 2009
5.508
5.745
5.482
5.631
13,295,208
+0.22(+4.05%)
Apr 30, 2009
5.666
5.675
5.350
5.412
21,750,286
-0.04(-0.80%)
Apr 29, 2009
5.578
5.701
5.394
5.455
30,632,932
+0.12(+2.30%)
Apr 28, 2009
5.569
6.096
5.245
5.333
36,259,320
-0.59(-9.93%)
Apr 27, 2009
5.982
6.140
5.394
5.920
36,116,380
-0.99(-14.34%)
Apr 24, 2009
7.131
7.131
6.868
6.911
10,256,484
-0.11(-1.50%)
Apr 23, 2009
6.841
7.253
6.736
7.017
18,587,922
+0.31(+4.58%)
Apr 22, 2009
6.911
7.227
6.490
6.710
19,696,144
-0.39(-5.44%)
Apr 21, 2009
6.069
7.148
5.964
7.096
21,790,696
+1.12(+18.80%)
Apr 20, 2009
6.306
6.359
5.903
5.973
12,114,883
-0.45(-6.97%)
Apr 17, 2009
6.333
6.499
6.271
6.420
8,132,752
+0.04(+0.55%)
Apr 16, 2009
6.499
6.543
6.175
6.385
15,565,580
+0.00(+0.00%)
Apr 15, 2009
6.026
6.561
5.788
6.385
25,318,280
+0.25(+4.00%)
Apr 14, 2009
6.525
6.561
5.990
6.140
13,791,608
-0.45(-6.79%)
Apr 13, 2009
6.376
6.613
6.280
6.587
12,345,357
+0.11(+1.62%)
Apr 09, 2009
6.297
6.525
6.210
6.482
15,939,356
+0.42(+6.95%)
Apr 08, 2009
5.894
6.140
5.894
6.061
10,120,727
+0.22(+3.75%)
Apr 07, 2009
5.990
6.131
5.701
5.841
10,610,955
-0.25(-4.03%)
Apr 06, 2009
5.701
6.280
5.701
6.087
16,311,058
+0.26(+4.52%)
Apr 03, 2009
5.736
5.947
5.526
5.824
11,490,117
+0.17(+2.95%)
Apr 02, 2009
5.271
5.815
5.236
5.657
16,023,188
+0.47(+9.14%)
Apr 01, 2009
4.841
5.219
4.701
5.184
12,416,097
+0.25(+4.97%)
Mar 31, 2009
4.894
5.131
4.736
4.938
12,203,964
+0.20(+4.26%)
Mar 30, 2009
5.148
5.148
4.640
4.736
11,749,218
-0.77(-14.01%)
Mar 26, 2009
5.087
5.657
5.017
5.508
15,137,493
+0.53(+10.56%)
Mar 25, 2009
4.894
5.254
4.710
4.982
14,307,616
+0.14(+2.90%)
Mar 24, 2009
4.613
4.964
4.420
4.841
12,678,010
+0.07(+1.47%)
Mar 23, 2009
4.605
4.780
4.552
4.771
15,310,154
+0.37(+8.37%)
Mar 20, 2009
4.736
4.868
4.254
4.403
14,376,609
-0.54(-10.83%)
Mar 19, 2009
5.276
5.324
4.640
4.938
15,946,466
-0.39(-7.25%)
Mar 18, 2009
5.236
5.569
4.929
5.324
16,049,888
-0.07(-1.30%)
Mar 17, 2009
4.955
5.429
4.815
5.394
10,571,381
+0.54(+11.01%)
Mar 16, 2009
5.315
5.491
4.798
4.859
15,248,926
-0.25(-4.81%)
Mar 13, 2009
4.771
5.350
4.763
5.105
0
+0.43(+9.19%)
Mar 12, 2009
4.219
4.824
3.964
4.675
13,176,703
+0.46(+11.04%)
Mar 11, 2009
4.175
4.492
4.131
4.210
14,677,054
+0.08(+1.91%)
Mar 10, 2009
3.859
4.166
3.622
4.131
25,669,632
+0.46(+12.54%)
Mar 09, 2009
3.421
3.921
3.342
3.671
12,151,106
+0.11(+3.08%)
Mar 06, 2009
3.482
3.561
3.079
3.561
0
+0.02(+0.62%)
Mar 05, 2009
3.745
3.815
3.377
3.539
17,416,530
-0.37(-9.53%)
Mar 04, 2009
3.859
4.377
3.789
3.912
18,072,630
-0.11(-2.83%)
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
.