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
)
47.87
+0.56 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, Mar 28, 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, 2012
8.351
8.616
8.254
8.510
20,557,238
+0.16(+1.90%)
Jul 30, 2012
8.290
8.440
8.131
8.351
19,552,138
+0.04(+0.53%)
Jul 27, 2012
8.351
8.422
8.184
8.307
16,925,338
+0.01(+0.11%)
Jul 26, 2012
8.448
8.448
8.113
8.298
22,179,930
-0.05(-0.63%)
Jul 25, 2012
8.492
8.664
8.007
8.351
27,387,494
+0.12(+1.50%)
Jul 24, 2012
8.572
8.642
8.122
8.228
16,484,919
-0.29(-3.42%)
Jul 23, 2012
8.678
8.695
8.422
8.519
14,269,212
-0.25(-2.82%)
Jul 20, 2012
8.801
8.969
8.682
8.766
13,669,831
-0.05(-0.60%)
Jul 19, 2012
9.163
9.242
8.766
8.819
17,825,692
-0.20(-2.25%)
Jul 18, 2012
9.542
9.577
8.969
9.022
22,348,170
-0.50(-5.28%)
Jul 17, 2012
9.789
9.789
9.454
9.524
11,800,738
-0.15(-1.55%)
Jul 16, 2012
9.577
9.798
9.480
9.674
8,152,814
+0.13(+1.39%)
Jul 13, 2012
9.489
9.595
9.436
9.542
6,016,615
+0.06(+0.65%)
Jul 12, 2012
9.463
9.692
9.418
9.480
11,101,199
-0.30(-3.07%)
Jul 11, 2012
9.471
9.833
9.454
9.780
12,876,620
+0.33(+3.45%)
Jul 10, 2012
9.612
9.665
9.260
9.454
15,666,013
-0.17(-1.74%)
Jul 09, 2012
9.762
9.806
9.498
9.621
8,030,746
-0.08(-0.82%)
Jul 06, 2012
9.374
9.754
9.321
9.701
10,771,673
+0.33(+3.48%)
Jul 05, 2012
9.445
9.515
9.297
9.374
9,643,058
-0.11(-1.21%)
Jul 03, 2012
9.745
9.745
9.436
9.489
6,897,328
-0.32(-3.24%)
Jul 02, 2012
9.657
9.921
9.657
9.806
9,033,474
+0.15(+1.55%)
Jun 29, 2012
9.886
9.939
9.630
9.657
12,925,184
-0.19(-1.88%)
Jun 28, 2012
9.789
9.859
9.454
9.842
10,939,710
+0.08(+0.81%)
Jun 27, 2012
9.789
10.04
9.546
9.762
13,785,846
-0.06(-0.63%)
Jun 26, 2012
9.233
9.903
9.180
9.824
24,728,106
+0.55(+5.89%)
Jun 25, 2012
9.701
9.736
9.198
9.277
14,560,399
-0.46(-4.71%)
Jun 22, 2012
9.859
9.983
9.674
9.736
9,569,607
-0.17(-1.69%)
Jun 21, 2012
9.886
9.992
9.683
9.903
19,894,270
+0.02(+0.18%)
Jun 20, 2012
9.560
9.886
9.454
9.886
14,968,335
+0.26(+2.75%)
Jun 19, 2012
9.348
9.665
9.330
9.621
9,085,889
+0.25(+2.63%)
Jun 18, 2012
9.039
9.374
8.960
9.374
10,736,756
+0.33(+3.61%)
Jun 15, 2012
9.145
9.233
8.880
9.048
9,260,639
-0.17(-1.82%)
Jun 14, 2012
9.083
9.436
9.048
9.216
9,770,674
+0.14(+1.55%)
Jun 13, 2012
8.960
9.304
8.819
9.074
18,966,850
+0.22(+2.49%)
Jun 12, 2012
9.030
9.207
8.819
8.854
14,518,281
-0.11(-1.28%)
Jun 11, 2012
9.330
9.339
8.951
8.969
13,028,699
-0.19(-2.02%)
Jun 08, 2012
8.872
9.269
8.722
9.154
22,718,448
+0.09(+0.97%)
Jun 07, 2012
9.418
9.586
9.066
9.066
17,912,082
-0.29(-3.11%)
Jun 06, 2012
9.436
9.515
9.216
9.357
16,773,025
+0.03(+0.28%)
Jun 05, 2012
9.127
9.374
9.119
9.330
12,717,584
+0.35(+3.93%)
Jun 04, 2012
10.03
10.04
8.916
8.977
33,653,312
-1.17(-11.56%)
Jun 01, 2012
10.60
10.62
10.08
10.15
19,905,490
-0.52(-4.88%)
May 31, 2012
10.45
10.80
10.24
10.67
23,632,780
+0.31(+2.98%)
May 30, 2012
10.32
10.58
10.26
10.36
15,652,488
-0.04(-0.42%)
May 29, 2012
10.13
10.43
10.03
10.41
21,186,056
+0.38(+3.78%)
May 25, 2012
9.974
10.19
9.895
10.03
13,151,279
+0.09(+0.89%)
May 24, 2012
9.612
10.18
9.595
9.939
21,975,244
+0.47(+4.93%)
May 23, 2012
9.277
9.480
9.039
9.471
10,340,222
+0.18(+1.90%)
May 22, 2012
9.418
9.524
9.233
9.295
14,582,908
-0.04(-0.38%)
May 21, 2012
8.951
9.366
8.951
9.330
16,076,494
+0.39(+4.34%)
May 18, 2012
9.198
9.207
8.845
8.942
21,540,624
-0.24(-2.59%)
May 17, 2012
10.00
10.01
9.101
9.180
23,520,860
-0.86(-8.60%)
May 16, 2012
9.903
10.15
9.903
10.04
10,740,662
+0.19(+1.97%)
May 15, 2012
10.05
10.10
9.789
9.851
10,994,184
-0.23(-2.27%)
May 14, 2012
10.04
10.21
9.974
10.08
18,038,532
+0.05(+0.53%)
May 11, 2012
9.674
10.07
9.657
10.03
8,888,976
+0.30(+3.08%)
May 10, 2012
9.701
9.833
9.657
9.727
10,061,380
+0.11(+1.10%)
May 09, 2012
9.762
9.780
9.560
9.621
13,196,039
-0.23(-2.33%)
May 08, 2012
9.789
9.903
9.692
9.851
13,332,798
+0.00(+0.00%)
May 07, 2012
9.701
9.921
9.657
9.851
13,236,408
+0.15(+1.55%)
May 04, 2012
9.745
9.877
9.612
9.701
17,224,670
+0.04(+0.36%)
May 03, 2012
9.533
9.815
9.533
9.665
9,611,516
+0.08(+0.83%)
May 02, 2012
9.674
9.736
9.489
9.586
8,739,619
-0.16(-1.63%)
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
.