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
)
47.13
+0.21 (+0.45%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2010
10.18
10.25
9.990
10.21
9,572,697
+0.04(+0.43%)
Sep 29, 2010
10.06
10.20
9.955
10.17
7,868,474
+0.00(+0.00%)
Sep 28, 2010
9.946
10.17
9.885
10.17
8,926,023
+0.18(+1.76%)
Sep 27, 2010
10.25
10.38
9.902
9.990
10,534,397
-0.27(-2.65%)
Sep 24, 2010
10.10
10.27
10.02
10.26
8,939,560
+0.33(+3.36%)
Sep 23, 2010
9.929
10.15
9.779
9.929
5,886,604
-0.09(-0.88%)
Sep 22, 2010
10.37
10.44
9.946
10.02
9,992,405
-0.46(-4.44%)
Sep 21, 2010
10.20
10.52
10.17
10.48
1,596
+0.35(+3.46%)
Sep 20, 2010
9.920
10.22
9.832
10.13
7,046,220
+0.32(+3.31%)
Sep 17, 2010
9.806
10.24
9.762
9.806
9,766,949
-0.28(-2.78%)
Sep 15, 2010
9.841
10.11
9.841
10.09
9,392,972
+0.28(+2.86%)
Sep 14, 2010
9.306
10.04
9.244
9.806
15,133,110
+0.46(+4.98%)
Sep 13, 2010
9.332
9.516
9.279
9.341
6,110,577
+0.10(+1.04%)
Sep 10, 2010
9.358
9.490
9.172
9.244
6,468,211
-0.08(-0.85%)
Sep 09, 2010
9.525
9.525
9.165
9.323
6,707,904
-0.05(-0.56%)
Sep 08, 2010
9.350
9.534
9.122
9.376
7,809,347
+0.02(+0.19%)
Sep 07, 2010
9.604
9.665
9.306
9.358
960
-0.33(-3.44%)
Sep 03, 2010
9.709
9.863
9.595
9.692
8,932,760
+0.18(+1.94%)
Sep 02, 2010
9.411
9.665
9.350
9.508
223
+0.14(+1.50%)
Sep 01, 2010
9.499
9.525
9.236
9.367
9,089,404
+0.19(+2.10%)
Aug 31, 2010
9.174
9.214
8.955
9.174
65,058
+0.06(+0.67%)
Aug 30, 2010
9.104
9.455
9.069
9.113
7,438,030
-0.06(-0.67%)
Aug 27, 2010
8.753
9.358
8.639
9.174
11,753,430
+0.36(+4.08%)
Aug 26, 2010
8.876
9.051
8.744
8.815
1,263
+0.02(+0.20%)
Aug 25, 2010
8.543
8.823
8.420
8.797
13,045,239
+0.06(+0.70%)
Aug 24, 2010
8.885
8.966
8.569
8.736
9,929
-0.45(-4.87%)
Aug 23, 2010
9.244
9.543
9.113
9.183
7,058,202
-0.05(-0.57%)
Aug 20, 2010
9.367
9.420
9.095
9.236
9,109,214
-0.22(-2.32%)
Aug 19, 2010
9.893
10.01
9.069
9.455
1,201
-0.51(-5.11%)
Aug 18, 2010
9.999
10.06
9.885
9.964
5,762,769
+0.00(+0.00%)
Aug 17, 2010
10.16
10.22
9.885
9.964
10,675,289
-0.11(-1.05%)
Aug 16, 2010
10.11
10.22
9.937
10.07
5,185,729
-0.06(-0.61%)
Aug 13, 2010
10.13
10.21
9.841
10.13
5,891,342
+0.06(+0.61%)
Aug 12, 2010
9.779
10.18
9.692
10.07
6,657,564
+0.11(+1.06%)
Aug 11, 2010
10.24
10.26
9.832
9.964
961
-0.39(-3.73%)
Aug 10, 2010
10.60
10.60
10.23
10.35
1,368
-0.34(-3.20%)
Aug 09, 2010
10.46
10.74
10.32
10.69
7,894,262
+0.33(+3.22%)
Aug 06, 2010
10.36
10.48
10.15
10.36
7,712,108
+0.01(+0.09%)
Aug 05, 2010
10.35
10.64
10.28
10.35
9,217,829
-0.05(-0.51%)
Aug 04, 2010
10.75
10.87
10.24
10.40
9,266,188
-0.25(-2.39%)
Aug 03, 2010
10.98
11.06
10.33
10.66
501
-0.40(-3.65%)
Aug 02, 2010
10.60
11.23
10.46
11.06
14,946,826
+0.64(+6.15%)
Jul 30, 2010
10.42
10.46
9.937
10.42
8,960,872
+0.17(+1.63%)
Jul 29, 2010
10.21
10.35
9.929
10.25
6,586,556
-0.02(-0.17%)
Jul 28, 2010
10.27
10.41
9.946
10.27
719
+0.00(+0.00%)
Jul 27, 2010
10.27
10.74
10.25
10.27
15,431
-0.24(-2.25%)
Jul 26, 2010
10.02
10.52
9.990
10.51
8,704,709
+0.46(+4.63%)
Jul 23, 2010
10.03
10.15
9.867
10.04
7,670,172
-0.01(-0.09%)
Jul 22, 2010
9.779
10.11
9.700
10.05
11,187,824
+0.49(+5.14%)
Jul 21, 2010
10.12
10.31
9.516
9.560
17,663,720
-0.55(-5.46%)
Jul 20, 2010
10.11
10.19
9.736
10.11
4,153
+0.13(+1.32%)
Jul 19, 2010
10.03
10.26
9.122
9.981
34,192,496
-0.30(-2.90%)
Jul 16, 2010
10.28
10.65
10.24
10.28
9,354,993
-0.25(-2.41%)
Jul 15, 2010
10.75
10.81
10.35
10.53
9,272,731
-0.18(-1.64%)
Jul 14, 2010
10.67
10.88
10.52
10.71
9,583,815
+0.09(+0.83%)
Jul 13, 2010
10.44
10.76
10.44
10.62
12,346,593
+0.48(+4.76%)
Jul 12, 2010
10.27
10.60
10.03
10.14
10,962,529
-0.08(-0.77%)
Jul 09, 2010
10.22
10.44
10.10
10.22
7,952,104
-0.11(-1.02%)
Jul 08, 2010
10.44
10.49
10.09
10.32
6,524,361
+0.05(+0.51%)
Jul 07, 2010
10.03
10.30
9.586
10.27
12,153,821
+0.54(+5.50%)
Jul 06, 2010
9.999
10.26
9.613
9.736
9,415
+0.06(+0.63%)
Jul 02, 2010
9.674
10.37
9.394
9.674
20,852,808
-0.61(-5.89%)
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
.