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
)
51.03
+1.01 (+2.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
May 01, 2009
5.538
5.776
5.512
5.662
13,222,900
+0.22(+4.05%)
Apr 30, 2009
5.697
5.706
5.379
5.441
21,631,992
-0.04(-0.80%)
Apr 29, 2009
5.609
5.732
5.424
5.485
30,466,330
+0.12(+2.30%)
Apr 28, 2009
5.600
6.129
5.274
5.362
36,062,120
-0.59(-9.93%)
Apr 27, 2009
6.014
6.173
5.424
5.953
35,919,956
-1.00(-14.34%)
Apr 24, 2009
7.170
7.170
6.905
6.949
10,200,703
-0.11(-1.50%)
Apr 23, 2009
6.879
7.293
6.773
7.055
18,486,828
+0.31(+4.58%)
Apr 22, 2009
6.949
7.267
6.526
6.746
19,589,022
-0.39(-5.44%)
Apr 21, 2009
6.103
7.187
5.997
7.134
21,672,184
+1.13(+18.80%)
Apr 20, 2009
6.341
6.394
5.935
6.006
12,048,994
-0.45(-6.97%)
Apr 17, 2009
6.367
6.535
6.305
6.455
8,088,521
+0.04(+0.55%)
Apr 16, 2009
6.535
6.579
6.208
6.420
15,480,924
+0.00(+0.00%)
Apr 15, 2009
6.058
6.596
5.819
6.420
25,180,582
+0.25(+4.00%)
Apr 14, 2009
6.561
6.596
6.023
6.173
13,716,601
-0.45(-6.79%)
Apr 13, 2009
6.411
6.649
6.314
6.623
12,278,215
+0.11(+1.62%)
Apr 09, 2009
6.332
6.561
6.244
6.517
15,852,668
+0.42(+6.95%)
Apr 08, 2009
5.926
6.173
5.926
6.094
10,065,684
+0.22(+3.75%)
Apr 07, 2009
6.023
6.164
5.732
5.873
10,553,246
-0.25(-4.03%)
Apr 06, 2009
5.732
6.314
5.732
6.120
16,222,348
+0.26(+4.52%)
Apr 03, 2009
5.767
5.979
5.556
5.856
11,427,626
+0.17(+2.95%)
Apr 02, 2009
5.300
5.847
5.265
5.688
15,936,043
+0.48(+9.14%)
Apr 01, 2009
4.868
5.247
4.727
5.212
12,348,570
+0.25(+4.97%)
Mar 31, 2009
4.921
5.159
4.762
4.965
12,137,591
+0.20(+4.26%)
Mar 30, 2009
5.177
5.177
4.665
4.762
11,685,318
-0.78(-14.01%)
Mar 26, 2009
5.115
5.688
5.044
5.538
15,055,166
+0.53(+10.56%)
Mar 25, 2009
4.921
5.282
4.736
5.009
14,229,801
+0.14(+2.90%)
Mar 24, 2009
4.639
4.991
4.445
4.868
12,609,059
+0.07(+1.47%)
Mar 23, 2009
4.630
4.806
4.577
4.797
15,226,887
+0.37(+8.37%)
Mar 20, 2009
4.762
4.894
4.277
4.427
14,298,420
-0.54(-10.83%)
Mar 19, 2009
5.304
5.353
4.665
4.965
15,859,739
-0.39(-7.25%)
Mar 18, 2009
5.265
5.600
4.956
5.353
15,962,598
-0.07(-1.30%)
Mar 17, 2009
4.983
5.459
4.841
5.424
10,513,887
+0.54(+11.01%)
Mar 16, 2009
5.344
5.521
4.824
4.886
15,165,992
-0.25(-4.81%)
Mar 13, 2009
4.797
5.379
4.789
5.133
0
+0.43(+9.19%)
Mar 12, 2009
4.242
4.850
3.986
4.700
13,105,040
+0.47(+11.04%)
Mar 11, 2009
4.198
4.516
4.154
4.233
14,597,231
+0.08(+1.91%)
Mar 10, 2009
3.880
4.189
3.642
4.154
25,530,024
+0.46(+12.54%)
Mar 09, 2009
3.439
3.942
3.360
3.691
12,085,020
+0.11(+3.08%)
Mar 06, 2009
3.501
3.580
3.095
3.580
0
+0.02(+0.62%)
Mar 05, 2009
3.766
3.836
3.395
3.558
17,321,808
-0.37(-9.53%)
Mar 04, 2009
3.880
4.401
3.810
3.933
17,974,340
-0.11(-2.83%)
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
.