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 (%)
Aug 31, 2012
7.702
7.772
7.614
7.614
12,957,611
+0.09(+1.17%)
Aug 30, 2012
7.596
7.614
7.490
7.526
14,844,807
-0.05(-0.70%)
Aug 29, 2012
7.684
7.702
7.442
7.579
17,157,586
-0.40(-4.97%)
Aug 27, 2012
8.045
8.107
7.966
7.975
7,916,595
-0.04(-0.55%)
Aug 24, 2012
8.098
8.115
8.001
8.019
8,267,650
-0.04(-0.44%)
Aug 23, 2012
8.362
8.424
7.983
8.054
13,465,142
-0.33(-3.99%)
Aug 22, 2012
8.485
8.538
8.261
8.388
11,782,976
-0.16(-1.85%)
Aug 21, 2012
8.388
8.740
8.344
8.547
27,379,982
+0.22(+2.64%)
Aug 20, 2012
8.010
8.362
8.010
8.327
16,685,380
+0.29(+3.61%)
Aug 17, 2012
8.036
8.080
7.957
8.036
14,639,986
+0.09(+1.11%)
Aug 16, 2012
8.159
8.212
7.939
7.948
11,355,729
-0.20(-2.48%)
Aug 15, 2012
8.115
8.186
8.071
8.151
8,608,486
-0.02(-0.22%)
Aug 14, 2012
8.151
8.335
8.107
8.168
12,405,742
+0.02(+0.22%)
Aug 13, 2012
7.975
8.168
7.913
8.151
9,827,575
+0.18(+2.21%)
Aug 10, 2012
8.019
8.089
7.895
7.975
8,672,217
-0.01(-0.11%)
Aug 09, 2012
8.230
8.256
7.957
7.983
15,322,570
-0.28(-3.41%)
Aug 08, 2012
8.247
8.415
8.142
8.265
14,692,144
+0.06(+0.75%)
Aug 07, 2012
8.230
8.309
8.115
8.203
14,200,453
-0.04(-0.53%)
Aug 06, 2012
8.195
8.300
8.151
8.247
9,206,954
+0.07(+0.86%)
Aug 03, 2012
8.186
8.274
8.071
8.177
8,036,823
+0.05(+0.65%)
Aug 02, 2012
8.256
8.335
8.045
8.124
16,809,484
-0.22(-2.64%)
Aug 01, 2012
8.353
8.344
8.344
8.344
17,089,768
-0.15(-1.76%)
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%)
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
.