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
)
47.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Mar 27, 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 31, 2012
10.45
10.80
10.24
10.67
23,632,780
+0.31(+2.98%)
May 30, 2012
10.32
10.58
10.26
10.36
15,652,488
-0.04(-0.42%)
May 29, 2012
10.13
10.43
10.03
10.41
21,186,056
+0.38(+3.78%)
May 25, 2012
9.974
10.19
9.895
10.03
13,151,279
+0.09(+0.89%)
May 24, 2012
9.612
10.18
9.595
9.939
21,975,244
+0.47(+4.93%)
May 23, 2012
9.277
9.480
9.039
9.471
10,340,222
+0.18(+1.90%)
May 22, 2012
9.418
9.524
9.233
9.295
14,582,908
-0.04(-0.38%)
May 21, 2012
8.951
9.366
8.951
9.330
16,076,494
+0.39(+4.34%)
May 18, 2012
9.198
9.207
8.845
8.942
21,540,624
-0.24(-2.59%)
May 17, 2012
10.00
10.01
9.101
9.180
23,520,860
-0.86(-8.60%)
May 16, 2012
9.903
10.15
9.903
10.04
10,740,662
+0.19(+1.97%)
May 15, 2012
10.05
10.10
9.789
9.851
10,994,184
-0.23(-2.27%)
May 14, 2012
10.04
10.21
9.974
10.08
18,038,532
+0.05(+0.53%)
May 11, 2012
9.674
10.07
9.657
10.03
8,888,976
+0.30(+3.08%)
May 10, 2012
9.701
9.833
9.657
9.727
10,061,380
+0.11(+1.10%)
May 09, 2012
9.762
9.780
9.560
9.621
13,196,039
-0.23(-2.33%)
May 08, 2012
9.789
9.903
9.692
9.851
13,332,798
+0.00(+0.00%)
May 07, 2012
9.701
9.921
9.657
9.851
13,236,408
+0.15(+1.55%)
May 04, 2012
9.745
9.877
9.612
9.701
17,224,670
+0.04(+0.36%)
May 03, 2012
9.533
9.815
9.533
9.665
9,611,516
+0.08(+0.83%)
May 02, 2012
9.674
9.736
9.489
9.586
8,739,619
-0.16(-1.63%)
May 01, 2012
9.824
10.00
9.683
9.745
15,565,379
+0.08(+0.82%)
Apr 30, 2012
9.498
9.806
9.454
9.665
14,923,083
+0.12(+1.29%)
Apr 27, 2012
9.163
9.568
9.083
9.542
11,312,680
+0.37(+4.04%)
Apr 26, 2012
9.277
9.383
9.039
9.171
9,416,545
-0.07(-0.76%)
Apr 25, 2012
9.224
9.454
9.039
9.242
13,866,350
+0.00(+0.00%)
Apr 24, 2012
9.171
9.366
9.163
9.242
11,092,622
+0.08(+0.87%)
Apr 23, 2012
9.286
9.365
9.083
9.163
10,901,419
-0.32(-3.35%)
Apr 20, 2012
9.568
9.648
9.313
9.480
13,831,433
-0.06(-0.65%)
Apr 19, 2012
9.313
9.727
9.154
9.542
25,695,458
+0.26(+2.75%)
Apr 18, 2012
9.189
9.357
9.163
9.286
11,543,761
+0.08(+0.86%)
Apr 17, 2012
9.127
9.242
8.986
9.207
13,930,701
+0.17(+1.85%)
Apr 16, 2012
8.951
9.224
8.889
9.039
17,188,170
+0.11(+1.18%)
Apr 13, 2012
9.004
9.048
8.889
8.933
7,945,647
-0.11(-1.27%)
Apr 12, 2012
8.801
9.251
8.801
9.048
12,264,321
+0.31(+3.53%)
Apr 11, 2012
8.766
8.889
8.673
8.739
7,847,720
+0.09(+1.02%)
Apr 10, 2012
9.048
9.136
8.620
8.651
10,889,191
-0.42(-4.66%)
Apr 09, 2012
9.083
9.171
8.951
9.074
6,580,179
-0.07(-0.77%)
Apr 05, 2012
9.171
9.383
9.074
9.145
9,588,981
-0.10(-1.05%)
Apr 04, 2012
9.039
9.366
8.995
9.242
13,997,876
+0.14(+1.55%)
Apr 03, 2012
8.889
9.330
8.880
9.101
18,964,850
+0.27(+3.10%)
Apr 02, 2012
8.713
8.889
8.642
8.828
11,965,018
+0.08(+0.96%)
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%)
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
.