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 (%)
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%)
May 01, 2012
9.805
9.981
9.665
9.726
15,595,027
+0.08(+0.82%)
Apr 30, 2012
9.480
9.788
9.436
9.647
14,951,508
+0.12(+1.29%)
Apr 27, 2012
9.145
9.550
9.066
9.524
11,334,228
+0.37(+4.04%)
Apr 26, 2012
9.260
9.365
9.022
9.154
9,434,481
-0.07(-0.76%)
Apr 25, 2012
9.207
9.436
9.022
9.224
13,892,762
+0.00(+0.00%)
Apr 24, 2012
9.154
9.348
9.145
9.224
11,113,751
+0.08(+0.87%)
Apr 23, 2012
9.268
9.347
9.066
9.145
10,922,184
-0.32(-3.35%)
Apr 20, 2012
9.550
9.629
9.295
9.462
13,857,779
-0.06(-0.65%)
Apr 19, 2012
9.295
9.709
9.136
9.524
25,744,402
+0.26(+2.75%)
Apr 18, 2012
9.172
9.339
9.145
9.268
11,565,749
+0.08(+0.86%)
Apr 17, 2012
9.110
9.224
8.969
9.189
13,957,236
+0.17(+1.85%)
Apr 16, 2012
8.934
9.207
8.872
9.022
17,220,910
+0.11(+1.18%)
Apr 13, 2012
8.987
9.031
8.872
8.916
7,960,781
-0.11(-1.27%)
Apr 12, 2012
8.784
9.233
8.784
9.031
12,287,681
+0.31(+3.53%)
Apr 11, 2012
8.749
8.872
8.657
8.723
7,862,668
+0.09(+1.02%)
Apr 10, 2012
9.031
9.119
8.604
8.635
10,909,932
-0.42(-4.66%)
Apr 09, 2012
9.066
9.154
8.934
9.057
6,592,713
-0.07(-0.77%)
Apr 05, 2012
9.154
9.365
9.057
9.128
9,607,246
-0.10(-1.05%)
Apr 04, 2012
9.022
9.348
8.978
9.224
14,024,539
+0.14(+1.55%)
Apr 03, 2012
8.872
9.312
8.864
9.084
19,000,972
+0.27(+3.10%)
Apr 02, 2012
8.696
8.872
8.626
8.811
11,987,808
+0.08(+0.96%)
Mar 30, 2012
8.820
8.820
8.564
8.727
13,467,461
-0.14(-1.54%)
Mar 29, 2012
8.811
8.899
8.591
8.864
13,054,348
+0.06(+0.70%)
Mar 28, 2012
8.688
9.048
8.679
8.802
19,628,030
+0.17(+1.94%)
Mar 27, 2012
8.670
8.732
8.556
8.635
9,666,499
-0.06(-0.71%)
Mar 26, 2012
8.520
8.714
8.388
8.696
11,442,420
+0.23(+2.70%)
Mar 23, 2012
8.371
8.529
8.318
8.468
10,508,582
+0.08(+0.94%)
Mar 22, 2012
8.564
8.767
8.327
8.388
17,026,418
-0.18(-2.16%)
Mar 21, 2012
8.432
8.740
8.318
8.573
23,885,260
+0.18(+2.20%)
Mar 20, 2012
8.388
8.476
8.195
8.388
11,226,735
+0.19(+2.36%)
Mar 19, 2012
8.142
8.283
8.071
8.195
11,153,719
+0.09(+1.09%)
Mar 16, 2012
8.503
8.529
8.107
8.107
16,742,824
-0.37(-4.36%)
Mar 15, 2012
8.177
8.652
8.142
8.476
25,531,568
+0.29(+3.55%)
Mar 14, 2012
8.186
8.195
7.983
8.186
14,406,594
-0.01(-0.11%)
Mar 13, 2012
8.256
8.274
8.041
8.195
18,626,000
+0.11(+1.31%)
Mar 12, 2012
8.274
8.388
8.085
8.089
12,764,887
-0.16(-1.92%)
Mar 09, 2012
8.450
8.450
8.221
8.247
11,536,982
-0.09(-1.06%)
Mar 08, 2012
8.195
8.415
8.133
8.335
11,462,750
+0.09(+1.07%)
Mar 07, 2012
8.265
8.450
8.221
8.247
7,951,036
+0.01(+0.11%)
Mar 06, 2012
8.388
8.644
8.177
8.239
11,542,762
-0.27(-3.21%)
Mar 05, 2012
8.547
8.582
8.327
8.512
13,600,543
-0.09(-1.02%)
Mar 02, 2012
8.512
8.881
8.468
8.600
17,291,486
+0.11(+1.35%)
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
.