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
)
51.55
+0.52 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
9.965
10.04
10.04
10.04
9,904,239
+0.01(+0.09%)
Dec 30, 2009
9.930
10.05
9.745
10.03
9,629,945
+0.04(+0.35%)
Dec 29, 2009
9.815
10.04
9.727
9.992
10,468,874
+0.04(+0.35%)
Dec 28, 2009
10.09
10.16
9.798
9.956
15,457,316
-0.42(-4.08%)
Dec 24, 2009
10.46
10.52
10.25
10.38
3,913,225
-0.04(-0.34%)
Dec 23, 2009
10.37
10.55
10.10
10.41
9,894,891
+0.02(+0.17%)
Dec 22, 2009
10.14
10.65
10.14
10.40
20,023,034
+0.35(+3.51%)
Dec 21, 2009
9.877
10.28
9.877
10.04
15,050,413
-0.24(-2.32%)
Dec 18, 2009
10.21
10.28
9.604
10.28
23,481,990
+0.05(+0.52%)
Dec 17, 2009
10.18
10.57
10.04
10.23
13,873,278
+0.40(+4.04%)
Dec 16, 2009
9.736
10.29
9.612
9.833
16,952,228
+0.18(+1.83%)
Dec 15, 2009
9.480
9.824
9.357
9.657
16,637,329
-0.12(-1.26%)
Dec 14, 2009
9.789
9.833
9.604
9.780
23,978,894
-0.14(-1.42%)
Dec 11, 2009
8.757
10.10
8.757
9.921
49,223,588
+1.21(+13.87%)
Dec 10, 2009
8.713
8.836
8.625
8.713
9,788,567
+0.01(+0.10%)
Dec 09, 2009
8.678
8.819
8.501
8.704
10,425,575
-0.01(-0.10%)
Dec 08, 2009
8.828
9.057
8.678
8.713
17,434,082
-0.25(-2.76%)
Dec 07, 2009
8.519
9.101
8.316
8.960
23,190,676
+0.19(+2.21%)
Dec 04, 2009
8.378
8.810
8.290
8.766
24,288,210
+0.49(+5.97%)
Dec 03, 2009
8.157
8.272
7.955
8.272
12,572,864
+0.08(+0.97%)
Dec 02, 2009
7.672
8.201
7.672
8.193
20,590,000
+0.59(+7.77%)
Dec 01, 2009
7.328
7.628
7.231
7.602
13,893,538
+0.38(+5.25%)
Nov 30, 2009
6.940
7.223
6.896
7.223
10,715,526
+0.25(+3.54%)
Nov 27, 2009
6.755
6.993
6.605
6.976
3,571,017
+0.02(+0.25%)
Nov 25, 2009
6.826
6.967
6.746
6.958
7,305,013
+0.20(+3.00%)
Nov 24, 2009
6.790
6.887
6.614
6.755
9,742,402
-0.06(-0.91%)
Nov 23, 2009
6.799
6.887
6.720
6.817
10,263,979
+0.10(+1.44%)
Nov 20, 2009
6.685
6.782
6.579
6.720
8,692,642
+0.03(+0.40%)
Nov 19, 2009
6.755
6.773
6.526
6.693
6,871,315
-0.15(-2.19%)
Nov 18, 2009
7.002
7.037
6.764
6.843
5,918,577
-0.12(-1.77%)
Nov 17, 2009
7.126
7.126
6.914
6.967
4,595,799
-0.08(-1.13%)
Nov 16, 2009
6.976
7.165
6.949
7.046
9,710,225
+0.17(+2.44%)
Nov 13, 2009
6.993
7.046
6.861
6.879
6,239,762
+0.00(+0.00%)
Nov 12, 2009
6.967
7.196
6.870
6.879
9,286,246
-0.11(-1.64%)
Nov 11, 2009
6.914
7.064
6.870
6.993
9,088,936
+0.18(+2.59%)
Nov 10, 2009
6.967
6.967
6.773
6.817
7,403,029
-0.14(-2.03%)
Nov 09, 2009
6.984
7.077
6.817
6.958
9,778,919
+0.09(+1.28%)
Nov 06, 2009
6.429
7.011
6.429
6.870
10,559,947
+0.41(+6.28%)
Nov 05, 2009
6.358
6.508
6.252
6.464
7,435,776
+0.15(+2.37%)
Nov 04, 2009
6.455
6.782
6.305
6.314
11,258,736
-0.05(-0.83%)
Nov 03, 2009
6.129
6.473
6.111
6.367
14,802,867
+0.24(+3.88%)
Nov 02, 2009
6.297
6.438
5.979
6.129
13,140,028
-0.17(-2.66%)
Oct 30, 2009
6.394
6.579
6.103
6.297
11,611,939
-0.19(-2.99%)
Oct 29, 2009
6.455
6.720
6.411
6.491
10,601,083
+0.15(+2.36%)
Oct 28, 2009
6.826
6.826
6.323
6.341
16,953,896
-0.40(-5.89%)
Oct 27, 2009
7.002
7.002
6.667
6.738
13,795,968
-0.13(-1.93%)
Oct 26, 2009
7.267
7.425
6.843
6.870
17,058,312
-0.40(-5.46%)
Oct 23, 2009
7.231
7.275
7.134
7.267
12,955,220
-0.07(-0.96%)
Oct 22, 2009
7.575
7.637
6.817
7.337
26,511,682
-0.01(-0.12%)
Oct 21, 2009
7.955
8.113
7.249
7.346
33,800,904
-0.61(-7.65%)
Oct 20, 2009
7.963
7.981
7.919
7.955
12,469,878
+0.03(+0.33%)
Oct 19, 2009
7.893
7.981
7.778
7.928
16,712,217
-0.04(-0.44%)
Oct 16, 2009
7.928
8.034
7.893
7.963
10,245,296
-0.04(-0.44%)
Oct 15, 2009
7.937
8.104
7.831
7.999
18,898,938
+0.02(+0.22%)
Oct 14, 2009
7.955
8.069
7.919
7.981
10,259,831
+0.13(+1.69%)
Oct 13, 2009
7.849
7.919
7.694
7.849
9,848,550
+0.00(+0.00%)
Oct 12, 2009
7.646
7.880
7.558
7.849
11,270,518
+0.20(+2.65%)
Oct 09, 2009
7.619
7.805
7.514
7.646
6,863,972
+0.04(+0.58%)
Oct 08, 2009
7.364
7.787
7.364
7.602
11,944,500
+0.30(+4.11%)
Oct 07, 2009
7.487
7.522
7.284
7.302
8,247,151
-0.15(-2.01%)
Oct 06, 2009
7.628
7.769
7.328
7.452
10,599,347
+0.01(+0.12%)
Oct 05, 2009
7.372
7.663
7.337
7.443
11,157,306
+0.11(+1.44%)
Oct 02, 2009
7.029
7.487
6.967
7.337
16,643,549
+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
.