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
)
50.44
+0.01 (+0.02%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2009
6.302
6.417
6.232
6.355
9,414,327
-0.11(-1.63%)
Aug 28, 2009
6.610
6.725
6.425
6.461
8,234,360
-0.13(-2.00%)
Aug 27, 2009
6.584
6.601
6.381
6.593
11,849,929
+0.03(+0.40%)
Aug 26, 2009
6.487
6.769
6.399
6.566
13,956,117
+0.08(+1.22%)
Aug 25, 2009
6.293
6.522
6.276
6.487
12,544,571
+0.25(+3.95%)
Aug 24, 2009
6.285
6.601
6.179
6.241
12,009,939
-0.04(-0.56%)
Aug 21, 2009
6.012
6.276
6.012
6.276
9,226,841
+0.29(+4.85%)
Aug 20, 2009
5.853
6.135
5.853
5.985
6,475,775
+0.18(+3.03%)
Aug 19, 2009
5.862
5.977
5.783
5.809
5,312,288
-0.13(-2.22%)
Aug 18, 2009
5.915
5.977
5.853
5.941
5,349,058
+0.11(+1.81%)
Aug 17, 2009
5.950
6.012
5.765
5.836
6,990,873
-0.34(-5.56%)
Aug 14, 2009
6.285
6.329
6.100
6.179
7,221,100
-0.20(-3.17%)
Aug 13, 2009
6.381
6.417
6.258
6.381
8,260,474
+0.04(+0.69%)
Aug 12, 2009
6.073
6.461
6.012
6.337
10,285,561
+0.16(+2.56%)
Aug 11, 2009
6.161
6.214
6.003
6.179
9,058,091
-0.05(-0.85%)
Aug 10, 2009
6.531
6.531
6.161
6.232
14,776,306
-0.29(-4.45%)
Aug 07, 2009
6.469
6.857
6.232
6.522
19,523,476
+0.11(+1.65%)
Aug 06, 2009
6.364
6.513
6.337
6.417
12,884,236
-0.03(-0.41%)
Aug 05, 2009
6.337
6.478
6.117
6.443
18,404,710
+0.16(+2.54%)
Aug 04, 2009
6.065
6.513
6.029
6.284
17,812,282
+0.16(+2.57%)
Aug 03, 2009
6.197
6.197
5.968
6.126
11,866,022
+0.03(+0.43%)
Jul 31, 2009
6.029
6.117
5.977
6.100
7,900,776
+0.06(+1.02%)
Jul 30, 2009
5.985
6.117
5.889
6.038
11,437,766
+0.03(+0.44%)
Jul 29, 2009
5.651
6.029
5.589
6.012
16,420,183
+0.29(+5.08%)
Jul 28, 2009
5.457
5.765
5.422
5.721
12,395,690
+0.26(+4.84%)
Jul 27, 2009
5.475
5.660
5.413
5.457
11,055,380
+0.00(+0.00%)
Jul 24, 2009
5.246
5.519
5.176
5.457
474
+0.12(+2.31%)
Jul 23, 2009
5.167
5.369
4.912
5.334
22,499,228
+0.26(+5.03%)
Jul 22, 2009
5.281
5.475
5.079
5.079
15,980,444
-0.26(-4.79%)
Jul 21, 2009
5.589
5.607
5.026
5.334
14,431,285
-0.18(-3.35%)
Jul 20, 2009
5.290
5.667
5.281
5.519
14,824,633
+0.17(+3.12%)
Jul 17, 2009
5.404
5.466
5.290
5.352
7,514,289
-0.04(-0.65%)
Jul 16, 2009
5.387
5.484
5.299
5.387
8,890,140
-0.04(-0.65%)
Jul 15, 2009
5.369
5.510
5.237
5.422
17,517,132
+0.16(+3.01%)
Jul 14, 2009
5.158
5.325
5.140
5.264
9,715,870
+0.01(+0.17%)
Jul 13, 2009
5.149
5.325
5.140
5.255
13,106,860
+0.06(+1.19%)
Jul 10, 2009
5.052
5.237
4.947
5.193
7,987,669
+0.13(+2.61%)
Jul 09, 2009
5.167
5.167
4.947
5.061
7,692,034
+0.06(+1.23%)
Jul 08, 2009
5.088
5.193
4.894
5.000
10,808,817
-0.03(-0.53%)
Jul 07, 2009
5.008
5.079
4.920
5.026
8,489,752
-0.02(-0.35%)
Jul 06, 2009
5.202
5.299
5.008
5.044
10,996,403
-0.13(-2.55%)
Jul 02, 2009
5.237
5.281
5.149
5.176
14,239,808
+0.03(+0.51%)
Jul 01, 2009
5.123
5.404
5.114
5.149
12,905,895
+0.05(+1.04%)
Jun 30, 2009
5.105
5.140
4.903
5.096
12,787,427
+0.00(+0.00%)
Jun 29, 2009
5.061
5.193
4.973
5.096
8,743,303
+0.08(+1.58%)
Jun 26, 2009
5.299
5.360
4.964
5.017
23,870,484
-0.29(-5.47%)
Jun 25, 2009
4.982
5.325
4.956
5.308
16,963,776
+0.44(+9.04%)
Jun 24, 2009
4.841
4.982
4.753
4.867
14,435,972
+0.11(+2.41%)
Jun 23, 2009
4.991
5.132
4.674
4.753
22,054,466
-0.22(-4.42%)
Jun 22, 2009
5.290
5.325
4.920
4.973
8,360,569
-0.37(-6.92%)
Jun 19, 2009
5.299
5.360
5.211
5.343
9,240,498
+0.08(+1.50%)
Jun 18, 2009
5.528
5.528
5.193
5.264
7,996,813
-0.18(-3.24%)
Jun 17, 2009
5.413
5.616
5.228
5.440
14,801,294
+0.02(+0.32%)
Jun 16, 2009
5.501
5.677
5.281
5.422
11,783,378
+0.07(+1.40%)
Jun 15, 2009
5.457
5.545
5.308
5.347
12,664,093
-0.29(-5.08%)
Jun 12, 2009
5.880
5.933
5.607
5.633
13,323,659
-0.25(-4.19%)
Jun 11, 2009
5.686
5.959
5.501
5.880
13,290,553
+0.11(+1.98%)
Jun 10, 2009
6.021
6.073
5.616
5.765
18,628,050
-0.31(-5.07%)
Jun 09, 2009
6.029
6.082
5.880
6.073
6,665,763
+0.16(+2.68%)
Jun 08, 2009
5.924
5.968
5.827
5.915
9,489,325
-0.26(-4.27%)
Jun 05, 2009
6.337
6.381
6.029
6.179
11,140,270
-0.11(-1.68%)
Jun 04, 2009
6.285
6.337
6.082
6.285
15,657,551
-0.06(-0.97%)
Jun 03, 2009
5.994
6.373
5.853
6.346
22,007,894
+0.29(+4.80%)
Jun 02, 2009
5.836
6.241
5.721
6.056
18,081,938
+0.40(+7.00%)
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
.