Skip to main content

Delta Air Lines (NY: DAL )

29.82 +0.30 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 20, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 19, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 18, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 17, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 14, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 13, 2005 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Oct 12, 2005 0.6200 0.6500 0.6000 0.6200 4,136,400 +0.00(+0.00%)
Oct 11, 2005 0.6200 0.6500 0.5900 0.6200 8,601,800 -0.02(-3.13%)
Oct 10, 2005 0.7600 0.7700 0.6200 0.6400 26,245,400 -0.15(-18.99%)
Oct 05, 2005 0.7900 0.8000 0.7800 0.7900 2,506,000 +0.00(+0.00%)
Oct 04, 2005 0.7900 0.8000 0.7800 0.7900 2,953,800 +0.00(+0.00%)
Oct 03, 2005 0.7600 0.7900 0.7500 0.7900 4,011,100 +0.04(+5.33%)
Sep 30, 2005 0.7900 0.8000 0.7500 0.7500 7,216,500 -0.04(-5.06%)
Sep 29, 2005 0.8300 0.8300 0.7800 0.7900 5,279,300 -0.03(-3.66%)
Sep 28, 2005 0.8400 0.8450 0.8100 0.8200 3,196,100 -0.02(-2.38%)
Sep 27, 2005 0.8300 0.8400 0.7800 0.8400 4,843,900 +0.01(+1.20%)
Sep 26, 2005 0.8800 0.8900 0.8100 0.8300 9,400,300 -0.02(-2.35%)
Sep 23, 2005 0.8600 0.8700 0.8200 0.8500 7,756,200 +0.03(+3.66%)
Sep 22, 2005 0.8200 0.8200 0.7700 0.8200 6,964,400 +0.05(+6.49%)
Sep 21, 2005 0.7900 0.8000 0.7400 0.7700 10,657,700 -0.02(-2.53%)
Sep 20, 2005 0.8700 0.8900 0.7700 0.7900 14,369,400 -0.08(-9.20%)
Sep 19, 2005 0.8700 0.9500 0.8500 0.8700 15,014,900 +0.02(+2.35%)
Sep 16, 2005 0.8800 0.9000 0.8000 0.8500 19,526,800 +0.10(+13.33%)
Sep 15, 2005 0.7500 1.000 0.7500 0.7500 23,322,400 +0.04(+5.63%)
Sep 14, 2005 0.7500 0.7800 0.6800 0.7100 27,680,100 -0.07(-8.97%)
Sep 13, 2005 0.8500 0.8500 0.7200 0.7800 33,188,600 -0.07(-8.24%)
Sep 12, 2005 0.9200 0.9400 0.8500 0.8500 32,712,900 -0.25(-22.73%)
Sep 09, 2005 1.150 1.150 1.060 1.100 8,815,300 -0.05(-4.35%)
Sep 08, 2005 1.180 1.190 1.120 1.150 8,445,300 +0.03(+2.68%)
Sep 07, 2005 1.200 1.230 1.100 1.120 24,038,000 +0.00(+0.00%)
Sep 06, 2005 1.030 1.170 1.020 1.120 17,188,100 +0.12(+12.00%)
Sep 02, 2005 1.030 1.040 0.9700 1.000 12,154,200 -0.04(-3.85%)
Sep 01, 2005 1.140 1.150 1.000 1.040 18,935,300 -0.12(-10.34%)
Aug 31, 2005 1.210 1.240 1.140 1.160 7,025,300 -0.04(-3.33%)
Aug 30, 2005 1.290 1.290 1.120 1.200 14,601,000 -0.07(-5.51%)
Aug 29, 2005 1.280 1.340 1.250 1.270 8,886,400 -0.03(-2.31%)
Aug 26, 2005 1.370 1.400 1.300 1.300 9,971,000 -0.05(-3.70%)
Aug 25, 2005 1.350 1.400 1.310 1.350 10,899,900 +0.02(+1.50%)
Aug 24, 2005 1.400 1.430 1.310 1.330 10,938,100 -0.08(-5.67%)
Aug 23, 2005 1.420 1.500 1.370 1.410 8,084,300 +0.00(+0.00%)
Aug 22, 2005 1.410 1.460 1.300 1.410 15,668,900 -0.09(-6.00%)
Aug 19, 2005 1.540 1.570 1.480 1.500 5,708,400 -0.04(-2.60%)
Aug 18, 2005 1.600 1.650 1.490 1.540 20,994,300 -0.05(-3.14%)
Aug 17, 2005 1.600 1.640 1.450 1.590 11,218,300 +0.01(+0.63%)
Aug 16, 2005 1.600 1.650 1.400 1.580 25,695,700 +0.19(+13.67%)
Aug 15, 2005 1.500 1.860 1.310 1.390 34,928,100 -0.22(-13.66%)
Aug 12, 2005 1.780 1.780 1.600 1.610 10,930,500 -0.18(-10.06%)
Aug 11, 2005 1.930 1.980 1.550 1.790 13,764,200 -0.13(-6.77%)
Aug 10, 2005 1.960 2.110 1.870 1.920 14,288,400 -0.03(-1.54%)
Aug 09, 2005 2.120 2.160 1.950 1.950 14,576,100 -0.28(-12.56%)
Aug 08, 2005 2.250 2.310 2.150 2.230 6,156,200 +0.01(+0.45%)
Aug 05, 2005 2.250 2.320 2.210 2.220 4,508,100 -0.02(-0.89%)
Aug 04, 2005 2.320 2.460 2.210 2.240 7,589,000 -0.08(-3.45%)
Aug 03, 2005 2.540 2.550 2.120 2.320 14,122,500 -0.21(-8.30%)
Aug 02, 2005 3.000 3.000 2.510 2.530 17,797,600 -0.44(-14.81%)
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.