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: 4:10 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, 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%)
Jul 01, 2009
5.133
5.415
5.124
5.159
12,881,360
+0.05(+1.04%)
Jun 30, 2009
5.115
5.150
4.912
5.106
12,763,116
+0.00(+0.00%)
Jun 29, 2009
5.071
5.203
4.983
5.106
8,726,681
+0.08(+1.58%)
Jun 26, 2009
5.309
5.371
4.974
5.027
23,825,102
-0.29(-5.47%)
Jun 25, 2009
4.991
5.335
4.965
5.318
16,931,524
+0.44(+9.04%)
Jun 24, 2009
4.850
4.991
4.762
4.877
14,408,527
+0.11(+2.41%)
Jun 23, 2009
5.000
5.141
4.683
4.762
22,012,536
-0.22(-4.42%)
Jun 22, 2009
5.300
5.335
4.930
4.983
8,344,674
-0.37(-6.92%)
Jun 19, 2009
5.309
5.371
5.221
5.353
9,222,930
+0.08(+1.51%)
Jun 18, 2009
5.538
5.538
5.203
5.274
7,981,610
-0.18(-3.24%)
Jun 17, 2009
5.424
5.626
5.238
5.450
14,773,155
+0.02(+0.32%)
Jun 16, 2009
5.512
5.688
5.291
5.432
11,760,976
+0.07(+1.40%)
Jun 15, 2009
5.468
5.556
5.318
5.357
12,640,017
-0.29(-5.08%)
Jun 12, 2009
5.891
5.944
5.618
5.644
13,298,329
-0.25(-4.19%)
Jun 11, 2009
5.697
5.970
5.512
5.891
13,265,286
+0.11(+1.98%)
Jun 10, 2009
6.032
6.085
5.626
5.776
18,592,636
-0.31(-5.07%)
Jun 09, 2009
6.041
6.094
5.891
6.085
6,653,091
+0.16(+2.68%)
Jun 08, 2009
5.935
5.979
5.838
5.926
9,471,284
-0.26(-4.27%)
Jun 05, 2009
6.349
6.394
6.041
6.191
11,119,090
-0.11(-1.68%)
Jun 04, 2009
6.297
6.349
6.094
6.297
15,627,784
-0.06(-0.97%)
Jun 03, 2009
6.006
6.385
5.864
6.358
21,966,054
+0.29(+4.80%)
Jun 02, 2009
5.847
6.252
5.732
6.067
18,047,562
+0.40(+7.00%)
Jun 01, 2009
5.371
5.706
5.256
5.670
18,596,822
+0.55(+10.67%)
May 29, 2009
4.850
5.124
4.789
5.124
45,820,108
+0.27(+5.64%)
May 28, 2009
5.000
5.000
4.762
4.850
26,603,912
-0.05(-1.08%)
May 27, 2009
5.538
5.609
4.833
4.903
31,639,272
-0.61(-11.04%)
May 26, 2009
5.459
5.613
5.424
5.512
11,579,551
+0.03(+0.48%)
May 22, 2009
5.626
5.759
5.415
5.485
10,646,502
-0.21(-3.72%)
May 21, 2009
5.556
5.812
5.556
5.697
9,362,645
-0.01(-0.15%)
May 20, 2009
6.103
6.138
5.662
5.706
11,123,653
-0.11(-1.97%)
May 19, 2009
5.997
6.085
5.812
5.820
8,499,347
-0.16(-2.65%)
May 18, 2009
5.706
5.979
5.565
5.979
8,364,736
+0.40(+7.11%)
May 15, 2009
5.573
5.812
5.494
5.582
13,494,881
-0.04(-0.63%)
May 14, 2009
5.556
5.979
5.415
5.618
16,776,435
+0.03(+0.47%)
May 13, 2009
5.653
5.803
5.538
5.591
10,580,524
-0.26(-4.37%)
May 12, 2009
6.120
6.226
5.697
5.847
10,643,948
-0.25(-4.05%)
May 11, 2009
5.970
6.297
5.847
6.094
9,161,012
-0.04(-0.72%)
May 08, 2009
6.252
6.323
5.900
6.138
10,717,941
+0.03(+0.43%)
May 07, 2009
6.623
6.623
5.944
6.111
14,723,568
-0.35(-5.47%)
May 06, 2009
6.790
6.949
6.341
6.465
14,628,068
-0.18(-2.64%)
May 05, 2009
6.305
6.658
6.200
6.641
23,330,646
+0.45(+7.27%)
May 04, 2009
6.173
6.200
6.147
6.191
22,729,708
+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
.