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: 4:10 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 (%)
Nov 28, 2008
7.201
7.771
7.034
7.727
5,274,980
+0.34(+4.63%)
Nov 26, 2008
7.017
7.587
6.797
7.385
13,165,712
+0.03(+0.36%)
Nov 25, 2008
6.447
7.367
6.447
7.359
16,736,533
+0.91(+14.15%)
Nov 24, 2008
6.052
6.561
5.762
6.447
13,555,946
+0.46(+7.77%)
Nov 21, 2008
6.368
6.561
5.517
5.982
17,046,588
-0.18(-2.85%)
Nov 20, 2008
6.026
6.683
5.701
6.157
15,887,028
+0.02(+0.29%)
Nov 19, 2008
6.885
7.025
6.113
6.140
17,154,506
-0.77(-11.17%)
Nov 18, 2008
7.017
7.446
6.675
6.911
12,391,753
+0.01(+0.13%)
Nov 17, 2008
6.841
7.175
6.561
6.903
9,603,521
+0.02(+0.25%)
Nov 14, 2008
7.096
7.420
6.806
6.885
9,241,777
-0.28(-3.92%)
Nov 13, 2008
6.368
7.166
6.306
7.166
17,726,512
+0.70(+10.85%)
Nov 12, 2008
7.753
7.753
6.236
6.464
25,914,990
-1.29(-16.63%)
Nov 11, 2008
7.964
8.069
7.534
7.753
9,910,443
-0.12(-1.56%)
Nov 10, 2008
7.938
8.236
7.569
7.876
13,127,230
-0.42(-5.07%)
Nov 07, 2008
8.832
8.894
8.043
8.297
12,353,711
-0.05(-0.63%)
Nov 06, 2008
8.990
9.306
8.245
8.350
15,773,870
-0.84(-9.16%)
Nov 05, 2008
9.779
9.964
9.016
9.192
19,637,002
-0.70(-7.09%)
Nov 04, 2008
9.718
10.52
8.797
9.893
28,367,200
-0.21(-2.08%)
Nov 03, 2008
9.771
10.28
9.639
10.10
19,006,674
+0.47(+4.92%)
Oct 31, 2008
8.648
10.44
8.245
9.630
41,783,920
+1.25(+14.97%)
Oct 30, 2008
7.683
8.376
7.438
8.376
22,143,614
+1.37(+19.52%)
Oct 29, 2008
7.052
7.429
6.797
7.008
24,288,862
-0.15(-2.08%)
Oct 28, 2008
7.157
7.385
6.315
7.157
18,018,000
+0.44(+6.53%)
Oct 27, 2008
7.508
7.753
6.587
6.718
20,345,768
-0.57(-7.82%)
Oct 24, 2008
7.017
8.253
6.876
7.289
16,425,786
-0.43(-5.57%)
Oct 23, 2008
8.297
8.595
7.403
7.718
16,306,722
-0.99(-11.38%)
Oct 22, 2008
8.692
9.350
7.543
8.709
27,289,396
+0.15(+1.74%)
Oct 21, 2008
8.420
8.990
8.122
8.560
23,630,156
+0.31(+3.72%)
Oct 20, 2008
7.806
8.253
7.534
8.253
16,325,315
+0.19(+2.39%)
Oct 17, 2008
7.315
8.060
7.271
8.060
24,124,020
+0.31(+3.96%)
Oct 16, 2008
6.692
7.797
6.534
7.753
28,383,624
+1.23(+18.82%)
Oct 15, 2008
6.183
6.955
6.078
6.525
20,180,236
+0.08(+1.22%)
Oct 14, 2008
6.254
6.508
5.815
6.447
18,811,602
+0.48(+8.09%)
Oct 13, 2008
5.754
5.964
5.341
5.964
15,686,532
+0.68(+12.77%)
Oct 10, 2008
4.920
5.298
4.631
5.289
27,262,758
+0.32(+6.54%)
Oct 09, 2008
5.341
5.754
4.859
4.964
21,004,016
+0.02(+0.35%)
Oct 08, 2008
4.877
5.306
4.473
4.947
16,331,838
-0.06(-1.23%)
Oct 07, 2008
6.552
6.552
4.920
5.008
23,521,474
-1.34(-21.13%)
Oct 06, 2008
6.789
6.841
5.920
6.350
16,950,482
-0.54(-7.89%)
Oct 03, 2008
7.420
7.420
6.596
6.894
13,960,563
-0.04(-0.63%)
Oct 02, 2008
7.876
7.876
6.596
6.938
22,718,382
-0.56(-7.49%)
Oct 01, 2008
6.701
7.788
6.534
7.499
20,309,472
+0.96(+14.76%)
Sep 30, 2008
6.578
6.762
5.929
6.534
13,180,006
+0.11(+1.64%)
Sep 29, 2008
7.297
7.297
6.289
6.429
15,546,224
-0.54(-7.80%)
Sep 26, 2008
7.069
7.464
6.876
6.973
0
-0.10(-1.36%)
Sep 25, 2008
7.403
7.499
7.069
7.069
16,825,592
+0.03(+0.37%)
Sep 24, 2008
7.631
7.692
7.043
7.043
18,005,812
-0.72(-9.27%)
Sep 23, 2008
7.850
8.078
7.613
7.762
18,253,920
+0.13(+1.72%)
Sep 22, 2008
8.201
8.271
7.087
7.631
24,687,242
-0.85(-10.03%)
Sep 19, 2008
8.245
8.508
7.683
8.481
0
+0.19(+2.33%)
Sep 18, 2008
7.508
8.332
7.341
8.288
26,365,008
+0.39(+5.00%)
Sep 17, 2008
8.376
8.394
7.218
7.894
24,034,044
-0.82(-9.46%)
Sep 16, 2008
7.227
8.858
7.210
8.718
53,733,212
+1.66(+23.48%)
Sep 15, 2008
7.324
7.473
6.982
7.060
31,790,638
-0.07(-0.98%)
Sep 12, 2008
7.008
7.183
6.710
7.131
14,184,851
+0.04(+0.49%)
Sep 11, 2008
6.525
7.315
6.482
7.096
16,723,629
+0.19(+2.80%)
Sep 10, 2008
7.113
7.253
6.657
6.903
17,793,090
-0.32(-4.37%)
Sep 09, 2008
7.885
7.973
7.201
7.218
18,413,510
-0.32(-4.19%)
Sep 08, 2008
7.710
7.973
5.666
7.534
31,609,624
-0.19(-2.50%)
Sep 05, 2008
7.753
8.184
7.727
7.727
0
-0.13(-1.67%)
Sep 04, 2008
7.920
8.420
7.824
7.859
20,487,616
-0.13(-1.65%)
Sep 03, 2008
8.218
8.543
7.867
7.990
21,263,970
-0.05(-0.65%)
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
.