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: 7:00 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 (%)
Dec 31, 2009
9.911
9.981
9.981
9.981
9,958,399
+0.01(+0.09%)
Dec 30, 2009
9.876
9.999
9.692
9.972
9,682,605
+0.04(+0.35%)
Dec 29, 2009
9.762
9.990
9.674
9.937
10,526,121
+0.04(+0.35%)
Dec 28, 2009
10.03
10.10
9.744
9.902
15,541,842
-0.42(-4.08%)
Dec 24, 2009
10.40
10.46
10.19
10.32
3,934,624
-0.04(-0.34%)
Dec 23, 2009
10.31
10.49
10.04
10.36
9,949,000
+0.02(+0.17%)
Dec 22, 2009
10.09
10.60
10.09
10.34
20,132,528
+0.35(+3.51%)
Dec 21, 2009
9.823
10.23
9.823
9.990
15,132,715
-0.24(-2.32%)
Dec 18, 2009
10.16
10.23
9.551
10.23
23,610,398
+0.05(+0.52%)
Dec 17, 2009
10.12
10.52
9.981
10.17
13,949,143
+0.39(+4.04%)
Dec 16, 2009
9.683
10.24
9.560
9.779
17,044,928
+0.18(+1.83%)
Dec 15, 2009
9.429
9.771
9.306
9.604
16,728,308
-0.12(-1.26%)
Dec 14, 2009
9.736
9.779
9.551
9.727
24,110,020
-0.14(-1.42%)
Dec 11, 2009
8.709
10.04
8.709
9.867
49,492,764
+1.20(+13.87%)
Dec 10, 2009
8.666
8.788
8.578
8.666
9,842,095
+0.01(+0.10%)
Dec 09, 2009
8.630
8.771
8.455
8.657
10,482,586
-0.01(-0.10%)
Dec 08, 2009
8.780
9.008
8.630
8.666
17,529,418
-0.25(-2.76%)
Dec 07, 2009
8.473
9.051
8.271
8.911
23,317,492
+0.19(+2.21%)
Dec 04, 2009
8.332
8.762
8.245
8.718
24,421,028
+0.49(+5.97%)
Dec 03, 2009
8.113
8.227
7.911
8.227
12,641,617
+0.08(+0.97%)
Dec 02, 2009
7.631
8.157
7.631
8.148
20,702,594
+0.59(+7.77%)
Dec 01, 2009
7.289
7.587
7.192
7.560
13,969,514
+0.38(+5.25%)
Nov 30, 2009
6.903
7.183
6.859
7.183
10,774,123
+0.25(+3.54%)
Nov 27, 2009
6.718
6.955
6.569
6.938
3,590,545
+0.02(+0.25%)
Nov 25, 2009
6.789
6.929
6.710
6.920
7,344,960
+0.20(+3.00%)
Nov 24, 2009
6.754
6.850
6.578
6.718
9,795,677
-0.06(-0.91%)
Nov 23, 2009
6.762
6.850
6.683
6.780
10,320,107
+0.10(+1.44%)
Nov 20, 2009
6.648
6.745
6.543
6.683
8,740,177
+0.03(+0.40%)
Nov 19, 2009
6.718
6.736
6.490
6.657
6,908,890
-0.15(-2.19%)
Nov 18, 2009
6.964
6.999
6.727
6.806
5,950,942
-0.12(-1.77%)
Nov 17, 2009
7.087
7.087
6.876
6.929
4,620,931
-0.08(-1.13%)
Nov 16, 2009
6.938
7.126
6.911
7.008
9,763,324
+0.17(+2.44%)
Nov 13, 2009
6.955
7.008
6.824
6.841
6,273,884
+0.00(+0.00%)
Nov 12, 2009
6.929
7.157
6.832
6.841
9,337,026
-0.11(-1.64%)
Nov 11, 2009
6.876
7.025
6.832
6.955
9,138,638
+0.18(+2.59%)
Nov 10, 2009
6.929
6.929
6.736
6.780
7,443,512
-0.14(-2.03%)
Nov 09, 2009
6.946
7.039
6.780
6.920
9,832,393
+0.09(+1.28%)
Nov 06, 2009
6.394
6.973
6.394
6.832
10,617,692
+0.40(+6.28%)
Nov 05, 2009
6.324
6.473
6.218
6.429
7,476,438
+0.15(+2.37%)
Nov 04, 2009
6.420
6.745
6.271
6.280
11,320,303
-0.05(-0.83%)
Nov 03, 2009
6.096
6.438
6.078
6.333
14,883,815
+0.24(+3.88%)
Nov 02, 2009
6.262
6.403
5.947
6.096
13,211,883
-0.17(-2.66%)
Oct 30, 2009
6.359
6.543
6.069
6.262
11,675,438
-0.19(-2.99%)
Oct 29, 2009
6.420
6.683
6.376
6.455
10,659,054
+0.15(+2.36%)
Oct 28, 2009
6.789
6.789
6.289
6.306
17,046,606
-0.39(-5.89%)
Oct 27, 2009
6.964
6.964
6.631
6.701
13,871,410
-0.13(-1.93%)
Oct 26, 2009
7.227
7.385
6.806
6.832
17,151,592
-0.39(-5.46%)
Oct 23, 2009
7.192
7.236
7.096
7.227
13,026,065
-0.07(-0.96%)
Oct 22, 2009
7.534
7.596
6.780
7.297
26,656,658
-0.01(-0.12%)
Oct 21, 2009
7.911
8.069
7.210
7.306
33,985,740
-0.61(-7.65%)
Oct 20, 2009
7.920
7.938
7.876
7.911
12,538,069
+0.03(+0.33%)
Oct 19, 2009
7.850
7.938
7.736
7.885
16,803,606
-0.04(-0.44%)
Oct 16, 2009
7.885
7.990
7.850
7.920
10,301,322
-0.04(-0.44%)
Oct 15, 2009
7.894
8.060
7.788
7.955
19,002,284
+0.02(+0.22%)
Oct 14, 2009
7.911
8.025
7.876
7.938
10,315,936
+0.13(+1.69%)
Oct 13, 2009
7.806
7.876
7.653
7.806
9,902,405
+0.00(+0.00%)
Oct 12, 2009
7.604
7.837
7.517
7.806
11,332,149
+0.20(+2.65%)
Oct 09, 2009
7.578
7.762
7.473
7.604
6,901,507
+0.04(+0.58%)
Oct 08, 2009
7.324
7.745
7.324
7.560
12,009,817
+0.30(+4.11%)
Oct 07, 2009
7.446
7.481
7.245
7.262
8,292,250
-0.15(-2.01%)
Oct 06, 2009
7.587
7.727
7.289
7.411
10,657,308
+0.01(+0.12%)
Oct 05, 2009
7.332
7.622
7.297
7.403
11,218,318
+0.11(+1.44%)
Oct 02, 2009
6.990
7.446
6.929
7.297
16,734,562
+0.16(+2.21%)
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
.