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
)
48.72
-1.45 (-2.89%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2012
9.480
9.506
9.066
9.286
16,500,745
-0.19(-2.04%)
Jan 30, 2012
9.172
9.576
9.040
9.480
17,436,210
+0.33(+3.66%)
Jan 27, 2012
8.872
9.312
8.811
9.145
14,590,079
+0.19(+2.16%)
Jan 26, 2012
9.048
9.282
8.899
8.952
36,042,888
+0.18(+2.11%)
Jan 25, 2012
8.732
9.066
8.732
8.767
46,957,740
+0.51(+6.18%)
Jan 24, 2012
8.177
8.353
8.089
8.256
14,438,844
+0.08(+0.97%)
Jan 23, 2012
8.291
8.415
8.177
8.177
17,435,266
-0.11(-1.28%)
Jan 20, 2012
8.186
8.357
8.142
8.283
8,912,288
+0.07(+0.86%)
Jan 19, 2012
7.869
8.335
7.851
8.212
16,274,852
+0.36(+4.60%)
Jan 18, 2012
7.737
8.027
7.596
7.851
16,004,045
+0.17(+2.18%)
Jan 17, 2012
7.807
7.843
7.623
7.684
7,818,111
-0.11(-1.36%)
Jan 13, 2012
7.658
7.931
7.587
7.790
11,506,941
-0.02(-0.23%)
Jan 12, 2012
7.570
7.904
7.455
7.807
14,646,414
+0.23(+3.02%)
Jan 11, 2012
7.341
7.587
7.235
7.579
7,722,133
+0.30(+4.11%)
Jan 10, 2012
7.350
7.385
7.156
7.279
7,875,635
-0.01(-0.12%)
Jan 09, 2012
7.341
7.482
7.270
7.288
10,242,770
-0.04(-0.48%)
Jan 06, 2012
7.270
7.420
7.253
7.323
7,593,848
-0.01(-0.12%)
Jan 05, 2012
7.068
7.350
6.927
7.332
11,940,256
+0.28(+3.99%)
Jan 04, 2012
7.068
7.165
6.892
7.050
8,421,799
-0.07(-0.99%)
Dec 30, 2011
7.094
7.174
7.050
7.121
4,179,201
+0.00(+0.00%)
Dec 29, 2011
7.103
7.226
7.086
7.121
5,210,787
-0.03(-0.37%)
Dec 28, 2011
7.182
7.218
7.059
7.147
6,386,858
-0.05(-0.73%)
Dec 27, 2011
7.270
7.394
7.112
7.200
6,320,530
-0.13(-1.80%)
Dec 23, 2011
7.288
7.332
7.094
7.332
11,414,119
-0.12(-1.65%)
Dec 21, 2011
7.517
7.755
7.420
7.455
10,909,707
-0.14(-1.85%)
Dec 20, 2011
7.596
7.684
7.526
7.596
8,504,711
+0.11(+1.41%)
Dec 19, 2011
7.966
8.010
7.446
7.490
15,321,026
-0.45(-5.65%)
Dec 16, 2011
7.658
8.036
7.658
7.939
25,272,628
+0.38(+5.01%)
Dec 15, 2011
7.350
7.781
7.297
7.561
25,953,968
+0.39(+5.40%)
Dec 14, 2011
7.218
7.350
7.050
7.174
17,201,032
+0.14(+2.00%)
Dec 13, 2011
7.508
7.543
6.980
7.033
13,349,201
-0.45(-6.00%)
Dec 12, 2011
7.350
7.614
7.306
7.482
9,286,197
+0.00(+0.00%)
Dec 09, 2011
7.262
7.614
7.244
7.482
10,470,791
+0.28(+3.91%)
Dec 08, 2011
7.411
7.570
7.116
7.200
12,245,952
-0.33(-4.44%)
Dec 07, 2011
7.385
7.614
7.358
7.535
11,448,693
+0.08(+1.06%)
Dec 06, 2011
7.526
7.627
7.394
7.455
13,460,206
-0.12(-1.63%)
Dec 05, 2011
7.535
7.675
7.490
7.579
15,497,115
+0.18(+2.38%)
Dec 02, 2011
7.543
7.614
7.350
7.402
14,565,527
-0.10(-1.29%)
Dec 01, 2011
7.077
7.587
7.068
7.499
17,771,560
+0.35(+4.93%)
Nov 30, 2011
6.672
7.226
6.610
7.147
31,884,028
+0.28(+4.10%)
Nov 29, 2011
6.601
6.954
6.584
6.866
20,031,780
+0.33(+4.98%)
Nov 28, 2011
6.513
6.610
6.425
6.540
9,482,204
+0.27(+4.35%)
Nov 25, 2011
6.232
6.425
6.232
6.267
3,351,342
+0.00(+0.00%)
Nov 23, 2011
6.337
6.469
6.267
6.267
14,193,306
-0.14(-2.20%)
Nov 22, 2011
6.390
6.513
6.320
6.408
11,488,825
+0.06(+0.97%)
Nov 21, 2011
6.337
6.408
6.232
6.346
8,402,390
-0.13(-2.04%)
Nov 18, 2011
6.452
6.487
6.386
6.478
13,001,474
+0.07(+1.10%)
Nov 17, 2011
6.681
6.742
6.293
6.408
16,804,130
-0.26(-3.96%)
Nov 16, 2011
6.980
6.998
6.659
6.672
11,012,055
-0.37(-5.25%)
Nov 15, 2011
7.094
7.121
6.927
7.042
14,512,324
-0.05(-0.74%)
Nov 14, 2011
7.059
7.358
7.024
7.094
17,986,190
+0.10(+1.38%)
Nov 11, 2011
6.822
7.046
6.734
6.998
10,776,832
+0.29(+4.33%)
Nov 10, 2011
7.059
7.121
6.601
6.707
17,655,266
-0.33(-4.75%)
Nov 09, 2011
7.077
7.174
6.998
7.042
10,353,572
-0.18(-2.44%)
Nov 08, 2011
7.297
7.358
7.059
7.218
16,889,272
-0.10(-1.32%)
Nov 07, 2011
7.367
7.420
7.209
7.314
8,788,716
-0.04(-0.48%)
Nov 04, 2011
7.288
7.367
7.174
7.350
10,702,851
+0.04(+0.60%)
Nov 03, 2011
7.402
7.402
7.050
7.306
14,812,732
+0.04(+0.61%)
Nov 02, 2011
7.394
7.477
7.218
7.262
13,500,124
-0.07(-0.96%)
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
.