Delta Air Lines (NY: DAL )

42.73 USD +1.14 (+2.74%)
Streaming Delayed Price Updated: 1:44 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.940 2.990 2.870 2.960 3,765,200 +0.11(+3.86%)
Jul 28, 2005 3.020 3.050 2.800 2.850 7,430,100 -0.14(-4.68%)
Jul 27, 2005 3.400 3.450 2.510 2.990 25,724,000 -0.40(-11.80%)
Jul 26, 2005 3.460 3.530 3.360 3.390 5,883,400 -0.01(-0.29%)
Jul 25, 2005 3.500 3.590 3.360 3.400 5,147,800 -0.08(-2.30%)
Jul 22, 2005 3.550 3.560 3.400 3.480 4,592,000 -0.07(-1.97%)
Jul 21, 2005 3.650 3.700 3.460 3.550 9,087,500 -0.36(-9.21%)
Jul 20, 2005 3.970 4.030 3.780 3.910 5,760,100 +0.04(+1.03%)
Jul 19, 2005 3.920 3.960 3.850 3.870 3,355,700 -0.05(-1.28%)
Jul 18, 2005 4.100 4.100 3.800 3.920 3,254,200 +0.07(+1.82%)
Jul 15, 2005 3.980 4.100 3.770 3.850 7,038,800 -0.20(-4.94%)
Jul 14, 2005 3.450 4.070 3.380 4.050 19,385,400 +0.61(+17.73%)
Jul 13, 2005 3.380 3.470 3.360 3.440 5,521,100 +0.04(+1.18%)
Jul 12, 2005 3.490 3.510 3.350 3.400 3,240,000 -0.09(-2.58%)
Jul 11, 2005 3.550 3.630 3.470 3.490 3,662,000 -0.01(-0.29%)
Jul 08, 2005 3.450 3.510 3.300 3.500 6,148,400 +0.12(+3.55%)
Jul 07, 2005 3.250 3.420 3.230 3.380 5,186,000 -0.10(-2.87%)
Jul 06, 2005 3.500 3.540 3.430 3.480 2,956,900 -0.04(-1.14%)
Jul 05, 2005 3.700 3.700 3.500 3.520 4,287,400 -0.20(-5.38%)
Jul 01, 2005 3.770 3.870 3.670 3.720 2,032,700 -0.04(-1.06%)
Jun 30, 2005 4.010 4.040 3.750 3.760 3,698,100 -0.33(-8.07%)
Jun 29, 2005 4.000 4.100 3.830 4.090 6,538,200 +0.12(+3.02%)
Jun 28, 2005 3.550 3.970 3.550 3.970 4,316,500 +0.45(+12.78%)
Jun 27, 2005 3.620 3.640 3.500 3.520 2,267,900 -0.20(-5.38%)
Jun 24, 2005 3.800 3.830 3.630 3.720 2,613,900 -0.13(-3.38%)
Jun 23, 2005 4.020 4.100 3.850 3.850 3,116,700 -0.26(-6.33%)
Jun 22, 2005 4.040 4.110 3.980 4.110 2,824,100 +0.05(+1.23%)
Jun 21, 2005 3.770 4.070 3.770 4.060 3,237,100 +0.28(+7.41%)
Jun 20, 2005 3.680 3.830 3.630 3.780 1,604,200 +0.09(+2.44%)
Jun 17, 2005 3.950 3.960 3.680 3.690 3,858,600 -0.17(-4.40%)
Jun 16, 2005 3.820 3.920 3.790 3.860 1,630,500 +0.03(+0.78%)
Jun 15, 2005 3.960 4.000 3.810 3.830 2,012,200 -0.17(-4.25%)
Jun 14, 2005 3.910 4.080 3.900 4.000 3,477,600 +0.04(+1.01%)
Jun 13, 2005 3.710 3.970 3.640 3.960 3,549,000 +0.19(+5.04%)
Jun 10, 2005 3.830 3.940 3.740 3.770 1,877,000 -0.08(-2.08%)
Jun 09, 2005 3.910 3.930 3.820 3.850 1,498,300 -0.07(-1.79%)
Jun 08, 2005 4.080 4.150 3.800 3.920 3,843,700 -0.14(-3.45%)
Jun 07, 2005 4.210 4.390 4.030 4.060 4,654,000 -0.14(-3.33%)
Jun 06, 2005 4.030 4.250 4.030 4.200 2,967,300 +0.10(+2.44%)
Jun 03, 2005 4.210 4.230 4.010 4.100 2,945,600 -0.08(-1.91%)
Jun 02, 2005 3.920 4.180 3.850 4.180 4,456,600 +0.36(+9.42%)
Jun 01, 2005 3.830 4.050 3.740 3.820 2,908,800 -0.03(-0.78%)
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%)
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.