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 (%)
Jul 29, 2011
6.604
6.964
6.508
6.920
15,325,964
+0.23(+3.41%)
Jul 28, 2011
6.780
6.859
6.631
6.692
19,051,958
+0.02(+0.26%)
Jul 27, 2011
6.850
6.920
6.385
6.675
47,238,088
-0.36(-5.11%)
Jul 26, 2011
6.920
7.148
6.885
7.034
25,206,442
+0.14(+2.04%)
Jul 25, 2011
7.060
7.096
6.824
6.894
20,443,598
-0.21(-2.96%)
Jul 22, 2011
7.122
7.131
7.069
7.104
9,150,532
-0.06(-0.86%)
Jul 21, 2011
7.253
7.280
7.034
7.166
11,401,786
+0.03(+0.37%)
Jul 20, 2011
7.324
7.350
7.088
7.139
6,849,728
-0.11(-1.45%)
Jul 19, 2011
7.139
7.271
6.946
7.245
19,800,096
+0.18(+2.48%)
Jul 18, 2011
7.262
7.359
6.929
7.069
28,146,132
-0.31(-4.16%)
Jul 15, 2011
7.596
7.604
7.289
7.376
13,888,473
-0.09(-1.18%)
Jul 14, 2011
7.666
7.666
7.455
7.464
11,609,023
-0.17(-2.18%)
Jul 13, 2011
7.710
7.736
7.560
7.631
17,339,502
+0.08(+1.05%)
Jul 12, 2011
7.867
7.911
7.508
7.552
34,420,572
-0.34(-4.33%)
Jul 11, 2011
8.078
8.122
7.876
7.894
11,721,789
-0.31(-3.74%)
Jul 08, 2011
8.060
8.236
8.043
8.201
10,956,976
-0.05(-0.64%)
Jul 07, 2011
8.060
8.253
7.938
8.253
14,370,967
+0.25(+3.07%)
Jul 06, 2011
7.999
8.069
7.902
8.008
16,875,374
+0.01(+0.11%)
Jul 05, 2011
8.218
8.253
7.990
7.999
12,536,061
-0.15(-1.83%)
Jul 01, 2011
8.104
8.227
8.043
8.148
16,432,144
+0.11(+1.31%)
Jun 30, 2011
8.131
8.209
8.034
8.043
23,490,720
-0.03(-0.33%)
Jun 29, 2011
8.192
8.280
8.025
8.069
16,918,080
-0.17(-2.02%)
Jun 28, 2011
8.481
8.552
8.179
8.236
14,411,651
-0.24(-2.80%)
Jun 27, 2011
8.341
8.508
8.183
8.473
11,782,212
+0.20(+2.44%)
Jun 24, 2011
8.455
8.464
8.113
8.271
24,433,356
-0.45(-5.13%)
Jun 23, 2011
8.657
8.885
8.516
8.718
23,089,322
+0.31(+3.65%)
Jun 22, 2011
8.578
8.709
8.411
8.411
11,126,386
-0.19(-2.24%)
Jun 21, 2011
8.490
8.683
8.385
8.604
12,092,228
+0.11(+1.24%)
Jun 20, 2011
8.490
8.547
8.446
8.499
9,297,748
+0.10(+1.15%)
Jun 17, 2011
8.385
8.543
8.315
8.402
10,748,467
+0.16(+1.91%)
Jun 16, 2011
8.183
8.402
8.122
8.245
11,156,495
+0.06(+0.75%)
Jun 15, 2011
8.253
8.297
7.981
8.183
17,514,346
-0.15(-1.79%)
Jun 14, 2011
8.245
8.402
8.227
8.332
15,826,179
+0.21(+2.59%)
Jun 13, 2011
8.209
8.369
8.100
8.122
8,351,364
+0.04(+0.43%)
Jun 10, 2011
8.113
8.236
8.060
8.087
10,366,826
+0.04(+0.44%)
Jun 09, 2011
8.060
8.245
7.990
8.052
12,140,652
+0.04(+0.44%)
Jun 08, 2011
8.122
8.419
7.999
8.017
13,612,179
-0.11(-1.30%)
Jun 07, 2011
8.284
8.358
8.060
8.122
14,145,632
-0.06(-0.75%)
Jun 06, 2011
8.367
8.438
8.113
8.183
16,664,320
-0.25(-3.01%)
Jun 03, 2011
8.359
8.578
8.341
8.438
15,629,198
-1.29(-13.26%)
May 24, 2011
9.823
9.876
9.578
9.727
13,373,598
-0.12(-1.25%)
May 23, 2011
9.946
10.11
9.841
9.850
13,066,133
-0.25(-2.43%)
May 20, 2011
9.885
10.17
9.779
10.10
19,051,662
+0.11(+1.14%)
May 19, 2011
9.639
10.09
9.508
9.981
21,894,346
+0.39(+4.12%)
May 18, 2011
9.622
9.639
9.376
9.586
16,207,420
-0.07(-0.73%)
May 17, 2011
9.560
9.823
9.560
9.657
13,682,512
+0.01(+0.09%)
May 16, 2011
9.437
9.753
9.411
9.648
13,966,666
+0.31(+3.29%)
May 13, 2011
9.455
9.499
9.244
9.341
9,670,983
-0.19(-2.02%)
May 12, 2011
9.753
9.797
9.420
9.534
10,707,236
-0.17(-1.72%)
May 11, 2011
9.481
9.736
9.323
9.700
16,433,273
+0.23(+2.41%)
May 10, 2011
9.586
9.718
9.437
9.472
12,714,802
-0.01(-0.09%)
May 09, 2011
9.508
9.762
9.455
9.481
11,202,313
-0.35(-3.57%)
May 06, 2011
9.920
9.955
9.516
9.832
20,352,176
-0.01(-0.09%)
May 05, 2011
9.262
10.04
9.253
9.841
31,601,140
+0.66(+7.16%)
May 04, 2011
9.236
9.394
8.946
9.183
16,965,922
-0.04(-0.48%)
May 03, 2011
9.034
9.315
9.034
9.227
14,024,010
+0.05(+0.57%)
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
.