Skip to main content

Delta Air Lines (NY: DAL )

47.56 +0.25 (+0.53%)
Streaming Delayed Price Updated: 9:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 3.536 3.563 3.307 3.316 4,193,451 -0.29(-8.07%)
Jun 29, 2005 3.527 3.616 3.378 3.607 7,413,976 +0.11(+3.02%)
Jun 28, 2005 3.131 3.501 3.131 3.501 4,894,685 +0.40(+12.78%)
Jun 27, 2005 3.192 3.210 3.087 3.104 2,571,680 -0.18(-5.38%)
Jun 24, 2005 3.351 3.378 3.201 3.281 2,964,025 -0.11(-3.38%)
Jun 23, 2005 3.545 3.616 3.395 3.395 3,534,174 -0.23(-6.33%)
Jun 22, 2005 3.563 3.625 3.510 3.625 3,202,381 +0.04(+1.23%)
Jun 21, 2005 3.325 3.589 3.325 3.580 3,670,702 +0.25(+7.41%)
Jun 20, 2005 3.245 3.378 3.201 3.333 1,819,078 +0.08(+2.44%)
Jun 17, 2005 3.483 3.492 3.245 3.254 4,375,450 -0.15(-4.40%)
Jun 16, 2005 3.369 3.457 3.342 3.404 1,848,901 +0.03(+0.78%)
Jun 15, 2005 3.492 3.527 3.360 3.378 2,281,729 -0.15(-4.25%)
Jun 14, 2005 3.448 3.598 3.439 3.527 3,943,416 +0.04(+1.01%)
Jun 13, 2005 3.272 3.501 3.210 3.492 4,024,380 +0.17(+5.04%)
Jun 10, 2005 3.378 3.475 3.298 3.325 2,128,419 -0.07(-2.08%)
Jun 09, 2005 3.448 3.466 3.369 3.395 1,698,993 -0.06(-1.79%)
Jun 08, 2005 3.598 3.660 3.351 3.457 4,358,554 -0.12(-3.45%)
Jun 07, 2005 3.713 3.871 3.554 3.580 5,277,392 -0.12(-3.33%)
Jun 06, 2005 3.554 3.748 3.554 3.704 3,364,763 +0.09(+2.44%)
Jun 03, 2005 3.713 3.730 3.536 3.616 3,340,156 -0.07(-1.91%)
Jun 02, 2005 3.457 3.686 3.395 3.686 5,053,551 +0.32(+9.42%)
Jun 01, 2005 3.378 3.572 3.298 3.369 3,298,427 -0.03(-0.78%)
May 31, 2005 3.572 3.739 3.386 3.395 5,633,225 -0.12(-3.51%)
May 27, 2005 3.395 3.836 3.378 3.519 11,974,374 +0.11(+3.10%)
May 26, 2005 2.981 3.413 2.954 3.413 6,444,338 +0.46(+15.52%)
May 25, 2005 2.831 2.998 2.804 2.954 3,724,904 +0.07(+2.45%)
May 24, 2005 2.813 2.919 2.734 2.884 3,577,151 +0.06(+2.19%)
May 23, 2005 2.884 2.901 2.813 2.822 2,202,126 +0.02(+0.63%)
May 20, 2005 2.981 2.981 2.804 2.804 3,061,318 -0.06(-2.15%)
May 19, 2005 2.990 2.998 2.857 2.866 4,142,991 -0.04(-1.52%)
May 18, 2005 2.954 3.042 2.840 2.910 8,180,071 +0.26(+9.63%)
May 17, 2005 2.593 2.681 2.566 2.654 3,347,753 +0.10(+3.79%)
May 16, 2005 2.478 2.602 2.460 2.557 3,046,350 +0.11(+4.32%)
May 13, 2005 2.469 2.513 2.381 2.452 3,204,876 +0.01(+0.36%)
May 12, 2005 2.434 2.522 2.381 2.443 5,869,199 +0.03(+1.09%)
May 11, 2005 2.575 2.584 2.169 2.416 11,972,219 -0.20(-7.74%)
May 10, 2005 2.734 2.910 2.496 2.619 7,881,163 -0.29(-10.00%)
May 09, 2005 2.954 2.954 2.884 2.910 2,244,422 +0.04(+1.54%)
May 06, 2005 2.840 2.919 2.778 2.866 2,760,028 +0.04(+1.25%)
May 05, 2005 2.866 2.972 2.796 2.831 4,151,495 -0.03(-0.93%)
May 04, 2005 2.813 2.884 2.672 2.857 5,436,258 +0.06(+2.21%)
May 03, 2005 2.822 2.831 2.716 2.796 3,318,044 -0.01(-0.31%)
May 02, 2005 2.901 3.042 2.734 2.804 3,682,495 -0.10(-3.34%)
Apr 29, 2005 2.945 2.954 2.734 2.901 5,095,847 +0.01(+0.30%)
Apr 28, 2005 3.025 3.104 2.875 2.893 3,457,066 -0.13(-4.37%)
Apr 27, 2005 3.095 3.113 2.866 3.025 3,773,664 -0.11(-3.38%)
Apr 26, 2005 3.263 3.263 3.131 3.131 2,372,332 -0.11(-3.27%)
Apr 25, 2005 3.307 3.307 3.201 3.236 1,677,222 +0.03(+0.82%)
Apr 22, 2005 3.369 3.369 3.175 3.210 2,058,115 -0.19(-5.70%)
Apr 21, 2005 3.192 3.457 3.192 3.404 2,833,735 +0.19(+5.75%)
Apr 20, 2005 3.422 3.492 3.175 3.219 3,456,612 -0.20(-5.93%)
Apr 19, 2005 3.430 3.492 3.307 3.422 2,505,457 +0.03(+0.78%)
Apr 18, 2005 3.448 3.501 3.395 3.395 3,129,355 +0.00(+0.00%)
Apr 15, 2005 3.263 3.395 3.263 3.395 2,646,860 +0.15(+4.62%)
Apr 14, 2005 3.439 3.448 3.131 3.245 3,509,794 -0.17(-4.91%)
Apr 13, 2005 3.369 3.527 3.360 3.413 4,287,002 +0.05(+1.58%)
Apr 12, 2005 3.439 3.466 3.131 3.360 5,805,018 -0.11(-3.30%)
Apr 11, 2005 3.527 3.572 3.466 3.475 1,688,788 -0.07(-1.99%)
Apr 08, 2005 3.589 3.589 3.510 3.545 2,328,448 -0.01(-0.25%)
Apr 07, 2005 3.527 3.589 3.510 3.554 3,354,670 +0.01(+0.25%)
Apr 06, 2005 3.651 3.695 3.510 3.545 3,386,421 -0.07(-1.95%)
Apr 05, 2005 3.580 3.686 3.572 3.616 3,761,077 +0.09(+2.50%)
Apr 04, 2005 3.563 3.563 3.475 3.527 1,818,625 -0.03(-0.74%)
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.