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
)
51.58
-0.65 (-1.24%)
Official Closing Price
Updated: 4:10 PM EDT, May 22, 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 (%)
Sep 30, 2008
6.601
6.786
5.950
6.557
13,133,293
+0.11(+1.64%)
Sep 29, 2008
7.323
7.323
6.311
6.452
15,491,124
-0.55(-7.80%)
Sep 26, 2008
7.094
7.490
6.901
6.998
0
-0.10(-1.36%)
Sep 25, 2008
7.429
7.526
7.094
7.094
16,765,958
+0.03(+0.37%)
Sep 24, 2008
7.658
7.719
7.068
7.068
17,941,996
-0.72(-9.27%)
Sep 23, 2008
7.878
8.107
7.640
7.790
18,189,222
+0.13(+1.72%)
Sep 22, 2008
8.230
8.300
7.112
7.658
24,599,744
-0.85(-10.03%)
Sep 19, 2008
8.274
8.538
7.711
8.512
0
+0.19(+2.33%)
Sep 18, 2008
7.535
8.362
7.367
8.318
26,271,564
+0.40(+5.00%)
Sep 17, 2008
8.406
8.424
7.244
7.922
23,948,860
-0.83(-9.46%)
Sep 16, 2008
7.253
8.890
7.235
8.749
53,542,768
+1.66(+23.48%)
Sep 15, 2008
7.350
7.499
7.006
7.086
31,677,964
-0.07(-0.98%)
Sep 12, 2008
7.033
7.209
6.734
7.156
14,134,576
+0.04(+0.49%)
Sep 11, 2008
6.549
7.341
6.505
7.121
16,664,356
+0.19(+2.80%)
Sep 10, 2008
7.138
7.279
6.681
6.927
17,730,026
-0.32(-4.37%)
Sep 09, 2008
7.913
8.001
7.226
7.244
18,348,248
-0.32(-4.19%)
Sep 08, 2008
7.737
8.001
5.686
7.561
31,497,592
-0.19(-2.50%)
Sep 05, 2008
7.781
8.213
7.755
7.755
0
-0.13(-1.67%)
Sep 04, 2008
7.948
8.450
7.851
7.887
20,415,002
-0.13(-1.65%)
Sep 03, 2008
8.247
8.573
7.895
8.019
21,188,606
-0.05(-0.65%)
Sep 02, 2008
8.203
8.714
7.983
8.071
36,043,860
+0.92(+12.79%)
Aug 29, 2008
6.936
7.306
6.786
7.156
12,282,386
-0.05(-0.73%)
Aug 28, 2008
6.311
7.306
6.311
7.209
18,888,258
+0.77(+11.89%)
Aug 27, 2008
6.690
6.910
6.091
6.443
30,956,390
-0.55(-7.81%)
Aug 26, 2008
7.306
7.394
6.839
6.989
11,391,884
-0.38(-5.14%)
Aug 25, 2008
7.490
7.851
7.314
7.367
14,352,048
-0.23(-3.01%)
Aug 22, 2008
7.262
7.790
7.209
7.596
12,305,318
+0.64(+9.24%)
Aug 21, 2008
6.654
6.997
6.531
6.954
16,462,310
-0.33(-4.47%)
Aug 20, 2008
7.270
7.473
6.769
7.279
21,013,836
-0.26(-3.50%)
Aug 19, 2008
8.283
8.379
7.429
7.543
15,571,497
-0.73(-8.83%)
Aug 18, 2008
8.142
8.608
8.010
8.274
15,939,058
-0.01(-0.11%)
Aug 15, 2008
8.159
8.529
7.992
8.283
0
+0.52(+6.69%)
Aug 14, 2008
7.535
7.992
7.402
7.763
23,011,826
+0.42(+5.76%)
Aug 13, 2008
8.027
8.071
7.226
7.341
21,678,988
-0.79(-9.74%)
Aug 12, 2008
8.230
8.828
8.071
8.133
29,405,968
-0.09(-1.07%)
Aug 11, 2008
8.045
9.031
7.922
8.221
31,788,708
+0.19(+2.41%)
Aug 08, 2008
7.966
8.274
7.922
8.027
21,688,480
+0.29(+3.75%)
Aug 07, 2008
7.200
7.825
7.156
7.737
17,956,764
+0.05(+0.69%)
Aug 06, 2008
7.561
7.755
7.050
7.684
21,494,960
+0.03(+0.34%)
Aug 05, 2008
7.535
7.711
7.174
7.658
26,130,200
+0.51(+7.14%)
Aug 04, 2008
6.866
7.411
6.522
7.147
21,211,732
+0.37(+5.45%)
Aug 01, 2008
6.874
6.892
6.302
6.778
14,753,576
+0.14(+2.12%)
Jul 31, 2008
6.249
6.866
6.179
6.637
17,985,288
+0.31(+4.87%)
Jul 30, 2008
7.138
7.429
6.161
6.329
27,786,468
-0.63(-9.10%)
Jul 29, 2008
6.417
7.015
6.197
6.962
24,095,514
+0.89(+14.64%)
Jul 28, 2008
6.329
6.646
5.897
6.073
17,914,448
-0.39(-5.99%)
Jul 25, 2008
6.381
6.804
6.197
6.461
25,097,306
+0.48(+7.94%)
Jul 24, 2008
7.182
7.341
5.677
5.985
39,059,196
-1.58(-20.93%)
Jul 23, 2008
7.130
7.737
6.522
7.570
38,813,052
+0.78(+11.54%)
Jul 22, 2008
5.968
6.954
5.941
6.786
43,518,524
+1.01(+17.53%)
Jul 21, 2008
5.959
6.285
5.721
5.774
11,397,346
-0.33(-5.34%)
Jul 18, 2008
5.950
6.381
5.695
6.100
16,706,638
+0.11(+1.76%)
Jul 17, 2008
5.413
6.161
4.859
5.994
25,275,220
+0.79(+15.23%)
Jul 16, 2008
4.190
5.378
4.181
5.202
38,775,332
+1.09(+26.55%)
Jul 15, 2008
4.049
4.357
3.521
4.111
17,252,900
+0.03(+0.65%)
Jul 14, 2008
4.647
4.647
4.084
4.084
9,752,626
-0.26(-5.88%)
Jul 11, 2008
4.313
4.603
4.040
4.339
16,547,922
-0.23(-5.01%)
Jul 10, 2008
4.595
4.885
4.366
4.568
11,796,330
-0.08(-1.70%)
Jul 09, 2008
5.052
5.176
4.577
4.647
17,517,040
-0.49(-9.59%)
Jul 08, 2008
4.542
5.193
4.454
5.140
18,067,946
+0.84(+19.67%)
Jul 07, 2008
4.700
4.700
4.155
4.295
17,276,840
-0.06(-1.41%)
Jul 04, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.00(+0.00%)
Jul 03, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.04(+1.02%)
Jul 02, 2008
4.859
4.859
4.269
4.313
13,683,787
-0.55(-11.39%)
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
.