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
)
47.85
-0.03 (-0.06%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 30, 2009
6.394
6.579
6.103
6.297
11,611,939
-0.19(-2.99%)
Oct 29, 2009
6.455
6.720
6.411
6.491
10,601,083
+0.15(+2.36%)
Oct 28, 2009
6.826
6.826
6.323
6.341
16,953,896
-0.40(-5.89%)
Oct 27, 2009
7.002
7.002
6.667
6.738
13,795,968
-0.13(-1.93%)
Oct 26, 2009
7.267
7.425
6.843
6.870
17,058,312
-0.40(-5.46%)
Oct 23, 2009
7.231
7.275
7.134
7.267
12,955,220
-0.07(-0.96%)
Oct 22, 2009
7.575
7.637
6.817
7.337
26,511,682
-0.01(-0.12%)
Oct 21, 2009
7.955
8.113
7.249
7.346
33,800,904
-0.61(-7.65%)
Oct 20, 2009
7.963
7.981
7.919
7.955
12,469,878
+0.03(+0.33%)
Oct 19, 2009
7.893
7.981
7.778
7.928
16,712,217
-0.04(-0.44%)
Oct 16, 2009
7.928
8.034
7.893
7.963
10,245,296
-0.04(-0.44%)
Oct 15, 2009
7.937
8.104
7.831
7.999
18,898,938
+0.02(+0.22%)
Oct 14, 2009
7.955
8.069
7.919
7.981
10,259,831
+0.13(+1.69%)
Oct 13, 2009
7.849
7.919
7.694
7.849
9,848,550
+0.00(+0.00%)
Oct 12, 2009
7.646
7.880
7.558
7.849
11,270,518
+0.20(+2.65%)
Oct 09, 2009
7.619
7.805
7.514
7.646
6,863,972
+0.04(+0.58%)
Oct 08, 2009
7.364
7.787
7.364
7.602
11,944,500
+0.30(+4.11%)
Oct 07, 2009
7.487
7.522
7.284
7.302
8,247,151
-0.15(-2.01%)
Oct 06, 2009
7.628
7.769
7.328
7.452
10,599,347
+0.01(+0.12%)
Oct 05, 2009
7.372
7.663
7.337
7.443
11,157,306
+0.11(+1.44%)
Oct 02, 2009
7.029
7.487
6.967
7.337
16,643,549
+0.16(+2.21%)
Oct 01, 2009
7.893
7.893
7.134
7.178
15,840,971
-0.72(-9.15%)
Sep 30, 2009
8.096
8.184
7.849
7.902
14,902,460
-0.21(-2.61%)
Sep 29, 2009
8.060
8.201
7.990
8.113
12,826,613
+0.16(+2.00%)
Sep 28, 2009
8.096
8.148
7.910
7.955
12,788,992
-0.03(-0.33%)
Sep 25, 2009
7.972
8.149
7.919
7.981
13,530,785
+0.11(+1.46%)
Sep 24, 2009
8.025
8.149
7.849
7.866
11,998,042
-0.15(-1.87%)
Sep 23, 2009
8.440
8.440
7.805
8.016
15,570,764
-0.36(-4.32%)
Sep 22, 2009
8.448
8.713
8.246
8.378
16,635,918
-0.13(-1.55%)
Sep 21, 2009
7.716
8.554
7.681
8.510
19,329,516
+0.61(+7.70%)
Sep 18, 2009
8.060
8.140
7.637
7.902
16,556,724
-0.55(-6.47%)
Sep 17, 2009
8.519
8.625
7.884
8.448
23,053,106
+0.28(+3.45%)
Sep 16, 2009
8.210
8.678
7.955
8.166
26,640,672
+0.45(+5.83%)
Sep 15, 2009
7.611
8.272
7.611
7.716
31,641,622
+0.13(+1.74%)
Sep 14, 2009
7.134
7.699
7.002
7.584
22,182,916
+0.48(+6.70%)
Sep 11, 2009
7.152
7.514
7.037
7.108
17,928,508
-0.04(-0.49%)
Sep 10, 2009
6.693
7.275
6.693
7.143
34,501,944
+0.68(+10.50%)
Sep 09, 2009
6.411
6.614
6.323
6.464
10,318,590
+0.03(+0.41%)
Sep 08, 2009
6.526
6.614
6.394
6.438
9,649,537
-0.08(-1.22%)
Sep 04, 2009
6.270
6.579
6.270
6.517
9,664,117
+0.20(+3.21%)
Sep 03, 2009
6.067
6.411
6.050
6.314
11,699,242
+0.28(+4.68%)
Sep 02, 2009
6.006
6.155
5.944
6.032
10,770,937
-0.05(-0.87%)
Sep 01, 2009
6.279
6.367
5.953
6.085
18,229,118
-0.28(-4.43%)
Aug 31, 2009
6.314
6.429
6.244
6.367
9,396,429
-0.11(-1.63%)
Aug 28, 2009
6.623
6.738
6.438
6.473
8,218,705
-0.13(-2.00%)
Aug 27, 2009
6.596
6.614
6.393
6.605
11,827,401
+0.03(+0.40%)
Aug 26, 2009
6.499
6.782
6.411
6.579
13,929,584
+0.08(+1.22%)
Aug 25, 2009
6.305
6.535
6.288
6.499
12,520,722
+0.25(+3.95%)
Aug 24, 2009
6.297
6.614
6.191
6.252
11,987,107
-0.04(-0.56%)
Aug 21, 2009
6.023
6.288
6.023
6.288
9,209,299
+0.29(+4.85%)
Aug 20, 2009
5.864
6.147
5.864
5.997
6,463,464
+0.18(+3.03%)
Aug 19, 2009
5.873
5.988
5.794
5.820
5,302,188
-0.13(-2.22%)
Aug 18, 2009
5.926
5.988
5.864
5.953
5,338,888
+0.11(+1.81%)
Aug 17, 2009
5.961
6.023
5.776
5.847
6,977,582
-0.34(-5.56%)
Aug 14, 2009
6.297
6.341
6.111
6.191
7,207,372
-0.20(-3.17%)
Aug 13, 2009
6.394
6.429
6.270
6.394
8,244,770
+0.04(+0.69%)
Aug 12, 2009
6.085
6.473
6.023
6.349
10,266,007
+0.16(+2.56%)
Aug 11, 2009
6.173
6.226
6.014
6.191
9,040,871
-0.05(-0.85%)
Aug 10, 2009
6.544
6.544
6.173
6.244
14,748,214
-0.29(-4.45%)
Aug 07, 2009
6.482
6.870
6.244
6.535
19,486,360
+0.11(+1.65%)
Aug 06, 2009
6.376
6.526
6.349
6.429
12,859,741
-0.03(-0.41%)
Aug 05, 2009
6.349
6.491
6.129
6.455
18,369,720
+0.16(+2.54%)
Aug 04, 2009
6.076
6.526
6.041
6.296
17,778,418
+0.16(+2.57%)
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
.