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
)
49.92
+0.04 (+0.08%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Aug 03, 2009
6.208
6.208
5.979
6.138
11,843,463
+0.03(+0.43%)
Jul 31, 2009
6.041
6.129
5.988
6.111
7,885,755
+0.06(+1.02%)
Jul 30, 2009
5.997
6.129
5.900
6.050
11,416,021
+0.03(+0.44%)
Jul 29, 2009
5.662
6.041
5.600
6.023
16,388,966
+0.29(+5.08%)
Jul 28, 2009
5.468
5.776
5.432
5.732
12,372,124
+0.26(+4.84%)
Jul 27, 2009
5.485
5.670
5.424
5.468
11,034,362
+0.00(+0.00%)
Jul 24, 2009
5.256
5.529
5.185
5.468
473
+0.12(+2.31%)
Jul 23, 2009
5.177
5.379
4.921
5.344
22,456,454
+0.26(+5.03%)
Jul 22, 2009
5.291
5.485
5.088
5.088
15,950,064
-0.26(-4.79%)
Jul 21, 2009
5.600
5.618
5.036
5.344
14,403,849
-0.19(-3.35%)
Jul 20, 2009
5.300
5.678
5.291
5.529
14,796,450
+0.17(+3.13%)
Jul 17, 2009
5.415
5.476
5.300
5.362
7,500,003
-0.04(-0.65%)
Jul 16, 2009
5.397
5.494
5.309
5.397
8,873,239
-0.04(-0.65%)
Jul 15, 2009
5.379
5.521
5.247
5.432
17,483,830
+0.16(+3.01%)
Jul 14, 2009
5.168
5.335
5.150
5.274
9,697,399
+0.01(+0.17%)
Jul 13, 2009
5.159
5.335
5.150
5.265
13,081,943
+0.06(+1.19%)
Jul 10, 2009
5.062
5.247
4.956
5.203
7,972,483
+0.13(+2.61%)
Jul 09, 2009
5.177
5.177
4.956
5.071
7,677,411
+0.06(+1.23%)
Jul 08, 2009
5.097
5.203
4.903
5.009
10,788,268
-0.03(-0.53%)
Jul 07, 2009
5.018
5.088
4.930
5.036
8,473,612
-0.02(-0.35%)
Jul 06, 2009
5.212
5.309
5.018
5.053
10,975,498
-0.13(-2.55%)
Jul 02, 2009
5.247
5.291
5.159
5.185
14,212,737
+0.03(+0.51%)
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
.