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 31, 2009
6.008
6.096
5.955
6.078
7,928,878
+0.06(+1.02%)
Jul 30, 2009
5.964
6.096
5.868
6.017
11,478,449
+0.03(+0.44%)
Jul 29, 2009
5.631
6.008
5.569
5.990
16,478,587
+0.29(+5.08%)
Jul 28, 2009
5.438
5.745
5.403
5.701
12,439,780
+0.26(+4.84%)
Jul 27, 2009
5.455
5.640
5.394
5.438
11,094,702
+0.00(+0.00%)
Jul 24, 2009
5.227
5.499
5.157
5.438
476
+0.12(+2.31%)
Jul 23, 2009
5.148
5.350
4.894
5.315
22,579,256
+0.25(+5.03%)
Jul 22, 2009
5.262
5.455
5.061
5.061
16,037,285
-0.25(-4.79%)
Jul 21, 2009
5.569
5.587
5.008
5.315
14,482,615
-0.18(-3.35%)
Jul 20, 2009
5.271
5.647
5.262
5.499
14,877,363
+0.17(+3.12%)
Jul 17, 2009
5.385
5.447
5.271
5.333
7,541,016
-0.04(-0.65%)
Jul 16, 2009
5.368
5.464
5.280
5.368
8,921,761
-0.04(-0.65%)
Jul 15, 2009
5.350
5.491
5.219
5.403
17,579,438
+0.16(+3.01%)
Jul 14, 2009
5.140
5.306
5.122
5.245
9,750,428
+0.01(+0.17%)
Jul 13, 2009
5.131
5.306
5.122
5.236
13,153,480
+0.06(+1.19%)
Jul 10, 2009
5.034
5.219
4.929
5.175
8,016,080
+0.13(+2.61%)
Jul 09, 2009
5.148
5.148
4.929
5.043
7,719,394
+0.06(+1.23%)
Jul 08, 2009
5.070
5.175
4.877
4.982
10,847,262
-0.03(-0.53%)
Jul 07, 2009
4.991
5.061
4.903
5.008
8,519,949
-0.02(-0.35%)
Jul 06, 2009
5.184
5.280
4.991
5.026
11,035,516
-0.13(-2.55%)
Jul 02, 2009
5.219
5.262
5.131
5.157
14,290,457
+0.03(+0.51%)
Jul 01, 2009
5.105
5.385
5.096
5.131
12,951,800
+0.05(+1.04%)
Jun 30, 2009
5.087
5.122
4.885
5.078
12,832,910
+0.00(+0.00%)
Jun 29, 2009
5.043
5.175
4.955
5.078
8,774,402
+0.08(+1.58%)
Jun 26, 2009
5.280
5.341
4.947
4.999
23,955,388
-0.29(-5.47%)
Jun 25, 2009
4.964
5.306
4.938
5.289
17,024,112
+0.44(+9.04%)
Jun 24, 2009
4.824
4.964
4.736
4.850
14,487,319
+0.11(+2.41%)
Jun 23, 2009
4.973
5.113
4.657
4.736
22,132,910
-0.22(-4.42%)
Jun 22, 2009
5.271
5.306
4.903
4.955
8,390,306
-0.37(-6.92%)
Jun 19, 2009
5.280
5.341
5.192
5.324
9,273,365
+0.08(+1.51%)
Jun 18, 2009
5.508
5.508
5.175
5.245
8,025,257
-0.18(-3.24%)
Jun 17, 2009
5.394
5.596
5.210
5.420
14,853,940
+0.02(+0.32%)
Jun 16, 2009
5.482
5.657
5.262
5.403
11,825,290
+0.07(+1.40%)
Jun 15, 2009
5.438
5.526
5.289
5.328
12,709,138
-0.29(-5.08%)
Jun 12, 2009
5.859
5.912
5.587
5.613
13,371,050
-0.25(-4.19%)
Jun 11, 2009
5.666
5.938
5.482
5.859
13,337,826
+0.11(+1.98%)
Jun 10, 2009
5.999
6.052
5.596
5.745
18,694,308
-0.31(-5.07%)
Jun 09, 2009
6.008
6.061
5.859
6.052
6,689,472
+0.16(+2.68%)
Jun 08, 2009
5.903
5.947
5.806
5.894
9,523,077
-0.26(-4.27%)
Jun 05, 2009
6.315
6.359
6.008
6.157
11,179,894
-0.11(-1.68%)
Jun 04, 2009
6.262
6.315
6.061
6.262
15,713,243
-0.06(-0.97%)
Jun 03, 2009
5.973
6.350
5.833
6.324
22,086,172
+0.29(+4.80%)
Jun 02, 2009
5.815
6.218
5.701
6.034
18,146,254
+0.39(+7.00%)
Jun 01, 2009
5.341
5.675
5.227
5.640
18,698,516
+0.54(+10.67%)
May 29, 2009
4.824
5.096
4.763
5.096
46,070,672
+0.27(+5.64%)
May 28, 2009
4.973
4.973
4.736
4.824
26,749,392
-0.05(-1.08%)
May 27, 2009
5.508
5.578
4.806
4.877
31,812,288
-0.61(-11.04%)
May 26, 2009
5.429
5.583
5.394
5.482
11,642,873
+0.03(+0.48%)
May 22, 2009
5.596
5.727
5.385
5.455
10,704,721
-0.21(-3.72%)
May 21, 2009
5.526
5.780
5.526
5.666
9,413,844
-0.01(-0.15%)
May 20, 2009
6.069
6.104
5.631
5.675
11,184,482
-0.11(-1.97%)
May 19, 2009
5.964
6.052
5.780
5.789
8,545,825
-0.16(-2.65%)
May 18, 2009
5.675
5.947
5.534
5.947
8,410,478
+0.39(+7.11%)
May 15, 2009
5.543
5.780
5.464
5.552
13,568,676
-0.04(-0.63%)
May 14, 2009
5.526
5.947
5.385
5.587
16,868,174
+0.03(+0.47%)
May 13, 2009
5.622
5.771
5.508
5.561
10,638,383
-0.25(-4.37%)
May 12, 2009
6.087
6.192
5.666
5.815
10,702,153
-0.25(-4.05%)
May 11, 2009
5.938
6.262
5.815
6.061
9,211,108
-0.04(-0.72%)
May 08, 2009
6.218
6.289
5.868
6.104
10,776,550
+0.03(+0.43%)
May 07, 2009
6.587
6.587
5.912
6.078
14,804,082
-0.35(-5.47%)
May 06, 2009
6.754
6.911
6.306
6.430
14,708,060
-0.17(-2.64%)
May 05, 2009
6.271
6.622
6.166
6.604
23,458,228
+0.45(+7.26%)
May 04, 2009
6.140
6.166
6.113
6.157
22,854,004
+0.53(+9.35%)
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
.