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
)
52.70
+0.19 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
8.335
8.600
8.239
8.494
20,596,394
+0.16(+1.90%)
Jul 30, 2012
8.274
8.424
8.115
8.335
19,589,380
+0.04(+0.53%)
Jul 27, 2012
8.335
8.406
8.168
8.291
16,957,576
+0.01(+0.11%)
Jul 26, 2012
8.432
8.432
8.098
8.283
22,222,178
-0.05(-0.63%)
Jul 25, 2012
8.476
8.648
7.992
8.335
27,439,660
+0.12(+1.50%)
Jul 24, 2012
8.556
8.626
8.107
8.212
16,516,319
-0.29(-3.42%)
Jul 23, 2012
8.661
8.679
8.406
8.503
14,296,391
-0.25(-2.82%)
Jul 20, 2012
8.784
8.952
8.666
8.749
13,695,869
-0.05(-0.60%)
Jul 19, 2012
9.145
9.224
8.749
8.802
17,859,646
-0.20(-2.25%)
Jul 18, 2012
9.524
9.559
8.952
9.004
22,390,738
-0.50(-5.28%)
Jul 17, 2012
9.770
9.770
9.436
9.506
11,823,216
-0.15(-1.55%)
Jul 16, 2012
9.559
9.779
9.462
9.656
8,168,343
+0.13(+1.39%)
Jul 13, 2012
9.471
9.577
9.418
9.524
6,028,075
+0.06(+0.65%)
Jul 12, 2012
9.445
9.673
9.401
9.462
11,122,344
-0.30(-3.07%)
Jul 11, 2012
9.453
9.814
9.436
9.761
12,901,147
+0.33(+3.45%)
Jul 10, 2012
9.594
9.647
9.242
9.436
15,695,853
-0.17(-1.74%)
Jul 09, 2012
9.744
9.788
9.480
9.603
8,046,043
-0.08(-0.82%)
Jul 06, 2012
9.357
9.735
9.304
9.682
10,792,190
+0.33(+3.48%)
Jul 05, 2012
9.427
9.497
9.279
9.357
9,661,426
-0.11(-1.21%)
Jul 03, 2012
9.726
9.726
9.418
9.471
6,910,466
-0.32(-3.24%)
Jul 02, 2012
9.638
9.902
9.638
9.788
9,050,680
+0.15(+1.55%)
Jun 29, 2012
9.867
9.920
9.612
9.638
12,949,804
-0.18(-1.88%)
Jun 28, 2012
9.770
9.841
9.436
9.823
10,960,548
+0.08(+0.81%)
Jun 27, 2012
9.770
10.02
9.528
9.744
13,812,105
-0.06(-0.63%)
Jun 26, 2012
9.216
9.885
9.163
9.805
24,775,206
+0.55(+5.89%)
Jun 25, 2012
9.682
9.717
9.180
9.260
14,588,133
-0.46(-4.71%)
Jun 22, 2012
9.841
9.964
9.656
9.717
9,587,834
-0.17(-1.69%)
Jun 21, 2012
9.867
9.973
9.665
9.885
19,932,164
+0.02(+0.18%)
Jun 20, 2012
9.541
9.867
9.436
9.867
14,996,846
+0.26(+2.75%)
Jun 19, 2012
9.330
9.647
9.312
9.603
9,103,196
+0.25(+2.63%)
Jun 18, 2012
9.022
9.357
8.943
9.357
10,757,207
+0.33(+3.61%)
Jun 15, 2012
9.128
9.216
8.864
9.031
9,278,278
-0.17(-1.82%)
Jun 14, 2012
9.066
9.418
9.031
9.198
9,789,284
+0.14(+1.55%)
Jun 13, 2012
8.943
9.286
8.802
9.057
19,002,976
+0.22(+2.49%)
Jun 12, 2012
9.013
9.189
8.802
8.837
14,545,935
-0.11(-1.28%)
Jun 11, 2012
9.312
9.321
8.934
8.952
13,053,516
-0.18(-2.02%)
Jun 08, 2012
8.855
9.251
8.705
9.136
22,761,722
+0.09(+0.97%)
Jun 07, 2012
9.401
9.568
9.048
9.048
17,946,200
-0.29(-3.11%)
Jun 06, 2012
9.418
9.497
9.198
9.339
16,804,974
+0.03(+0.28%)
Jun 05, 2012
9.110
9.357
9.101
9.312
12,741,807
+0.35(+3.93%)
Jun 04, 2012
10.01
10.02
8.899
8.960
33,717,412
-1.17(-11.56%)
Jun 01, 2012
10.58
10.60
10.06
10.13
19,943,404
-0.52(-4.88%)
May 31, 2012
10.43
10.78
10.22
10.65
23,677,794
+0.31(+2.98%)
May 30, 2012
10.30
10.56
10.24
10.34
15,682,303
-0.04(-0.42%)
May 29, 2012
10.11
10.41
10.01
10.39
21,226,410
+0.38(+3.78%)
May 25, 2012
9.955
10.17
9.876
10.01
13,176,329
+0.09(+0.89%)
May 24, 2012
9.594
10.16
9.577
9.920
22,017,100
+0.47(+4.93%)
May 23, 2012
9.260
9.462
9.022
9.453
10,359,917
+0.18(+1.90%)
May 22, 2012
9.401
9.506
9.216
9.277
14,610,685
-0.04(-0.38%)
May 21, 2012
8.934
9.348
8.934
9.312
16,107,116
+0.39(+4.34%)
May 18, 2012
9.180
9.189
8.828
8.925
21,581,654
-0.24(-2.59%)
May 17, 2012
9.981
9.990
9.084
9.163
23,565,660
-0.86(-8.60%)
May 16, 2012
9.885
10.13
9.885
10.03
10,761,120
+0.19(+1.97%)
May 15, 2012
10.03
10.08
9.770
9.832
11,015,125
-0.23(-2.27%)
May 14, 2012
10.02
10.19
9.955
10.06
18,072,890
+0.05(+0.53%)
May 11, 2012
9.656
10.05
9.638
10.01
8,905,907
+0.30(+3.08%)
May 10, 2012
9.682
9.814
9.638
9.709
10,080,545
+0.11(+1.10%)
May 09, 2012
9.744
9.761
9.541
9.603
13,221,174
-0.23(-2.33%)
May 08, 2012
9.770
9.885
9.673
9.832
13,358,193
+0.00(+0.00%)
May 07, 2012
9.682
9.902
9.638
9.832
13,261,620
+0.15(+1.55%)
May 04, 2012
9.726
9.858
9.594
9.682
17,257,480
+0.04(+0.36%)
May 03, 2012
9.515
9.797
9.515
9.647
9,629,824
+0.08(+0.83%)
May 02, 2012
9.656
9.717
9.471
9.568
8,756,266
-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
.