Delta Air Lines (NY: DAL )

40.41 USD -0.65 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.050 4.240 3.840 3.850 4,967,800 -0.14(-3.51%)
May 27, 2005 3.850 4.350 3.830 3.990 10,559,900 +0.12(+3.10%)
May 26, 2005 3.380 3.870 3.350 3.870 5,683,100 +0.52(+15.52%)
May 25, 2005 3.210 3.400 3.180 3.350 3,284,900 +0.08(+2.45%)
May 24, 2005 3.190 3.310 3.100 3.270 3,154,600 +0.07(+2.19%)
May 23, 2005 3.270 3.290 3.190 3.200 1,942,000 +0.02(+0.63%)
May 20, 2005 3.380 3.380 3.180 3.180 2,699,700 -0.07(-2.15%)
May 19, 2005 3.390 3.400 3.240 3.250 3,653,600 -0.05(-1.52%)
May 18, 2005 3.350 3.450 3.220 3.300 7,213,800 +0.29(+9.63%)
May 17, 2005 2.940 3.040 2.910 3.010 2,952,300 +0.11(+3.79%)
May 16, 2005 2.810 2.950 2.790 2.900 2,686,500 +0.12(+4.32%)
May 13, 2005 2.800 2.850 2.700 2.780 2,826,300 +0.01(+0.36%)
May 12, 2005 2.760 2.860 2.700 2.770 5,175,900 +0.03(+1.09%)
May 11, 2005 2.920 2.930 2.460 2.740 10,558,000 -0.23(-7.74%)
May 10, 2005 3.100 3.300 2.830 2.970 6,950,200 -0.33(-10.00%)
May 09, 2005 3.350 3.350 3.270 3.300 1,979,300 +0.05(+1.54%)
May 06, 2005 3.220 3.310 3.150 3.250 2,434,000 +0.04(+1.25%)
May 05, 2005 3.250 3.370 3.170 3.210 3,661,100 -0.03(-0.93%)
May 04, 2005 3.190 3.270 3.030 3.240 4,794,100 +0.07(+2.21%)
May 03, 2005 3.200 3.210 3.080 3.170 2,926,100 -0.01(-0.31%)
May 02, 2005 3.290 3.450 3.100 3.180 3,247,500 -0.11(-3.34%)
Apr 29, 2005 3.340 3.350 3.100 3.290 4,493,900 +0.01(+0.30%)
Apr 28, 2005 3.430 3.520 3.260 3.280 3,048,700 -0.15(-4.37%)
Apr 27, 2005 3.510 3.530 3.250 3.430 3,327,900 -0.12(-3.38%)
Apr 26, 2005 3.700 3.700 3.550 3.550 2,092,100 -0.12(-3.27%)
Apr 25, 2005 3.750 3.750 3.630 3.670 1,479,100 +0.03(+0.82%)
Apr 22, 2005 3.820 3.820 3.600 3.640 1,815,000 -0.22(-5.70%)
Apr 21, 2005 3.620 3.920 3.620 3.860 2,499,000 +0.21(+5.75%)
Apr 20, 2005 3.880 3.960 3.601 3.650 3,048,300 -0.23(-5.93%)
Apr 19, 2005 3.890 3.960 3.750 3.880 2,209,500 +0.03(+0.78%)
Apr 18, 2005 3.910 3.970 3.850 3.850 2,759,700 +0.00(+0.00%)
Apr 15, 2005 3.700 3.850 3.700 3.850 2,334,200 +0.17(+4.62%)
Apr 14, 2005 3.900 3.910 3.550 3.680 3,095,200 -0.19(-4.91%)
Apr 13, 2005 3.820 4.000 3.810 3.870 3,780,600 +0.06(+1.57%)
Apr 12, 2005 3.900 3.930 3.550 3.810 5,119,300 -0.13(-3.30%)
Apr 11, 2005 4.000 4.050 3.930 3.940 1,489,300 -0.08(-1.99%)
Apr 08, 2005 4.070 4.070 3.980 4.020 2,053,400 -0.01(-0.25%)
Apr 07, 2005 4.000 4.070 3.980 4.030 2,958,400 +0.01(+0.25%)
Apr 06, 2005 4.140 4.190 3.980 4.020 2,986,400 -0.08(-1.95%)
Apr 05, 2005 4.060 4.180 4.050 4.100 3,316,800 +0.10(+2.50%)
Apr 04, 2005 4.040 4.040 3.940 4.000 1,603,800 -0.03(-0.74%)
Apr 01, 2005 4.080 4.100 3.980 4.030 1,698,600 -0.02(-0.49%)
Mar 31, 2005 4.130 4.190 4.000 4.050 2,728,200 -0.10(-2.41%)
Mar 30, 2005 4.240 4.400 4.081 4.150 4,808,400 +0.05(+1.22%)
Mar 29, 2005 4.000 4.120 3.980 4.100 2,799,700 +0.12(+3.02%)
Mar 28, 2005 4.000 4.150 3.950 3.980 2,141,300 -0.09(-2.21%)
Mar 24, 2005 4.220 4.270 4.020 4.070 2,847,300 -0.13(-3.10%)
Mar 23, 2005 4.340 4.450 4.130 4.200 4,591,500 -0.07(-1.64%)
Mar 22, 2005 4.180 4.370 4.150 4.270 2,956,500 +0.07(+1.67%)
Mar 21, 2005 4.140 4.380 4.020 4.200 2,970,600 +0.10(+2.44%)
Mar 18, 2005 4.240 4.240 3.880 4.100 4,311,200 -0.02(-0.49%)
Mar 17, 2005 4.190 4.260 4.100 4.120 2,418,700 -0.17(-3.96%)
Mar 16, 2005 4.270 4.400 4.070 4.290 2,189,200 -0.02(-0.46%)
Mar 15, 2005 4.620 4.670 4.310 4.310 2,753,800 -0.31(-6.71%)
Mar 14, 2005 4.480 4.680 4.350 4.620 5,042,500 +0.32(+7.44%)
Mar 11, 2005 4.250 4.300 3.800 4.300 8,115,400 -0.03(-0.69%)
Mar 10, 2005 4.450 4.501 4.200 4.330 10,872,800 -0.56(-11.45%)
Mar 09, 2005 5.050 5.140 4.850 4.890 3,744,500 -0.20(-3.93%)
Mar 08, 2005 5.360 5.500 5.050 5.090 4,261,700 -0.18(-3.42%)
Mar 07, 2005 5.060 5.300 5.020 5.270 5,727,100 +0.27(+5.40%)
Mar 04, 2005 4.950 5.050 4.820 5.000 3,528,500 +0.19(+3.95%)
Mar 03, 2005 4.750 4.870 4.630 4.810 3,852,200 +0.07(+1.48%)
Mar 02, 2005 4.850 4.860 4.720 4.740 2,170,000 -0.09(-1.86%)
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.