Delta Air Lines (NY: DAL )

46.11 USD +1.18 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 4.720 4.730 4.610 4.640 2,184,500 -0.07(-1.49%)
Feb 25, 2005 4.800 4.860 4.590 4.710 4,539,800 -0.10(-2.08%)
Feb 24, 2005 4.900 4.960 4.760 4.810 2,759,500 -0.09(-1.84%)
Feb 23, 2005 4.980 5.000 4.800 4.900 3,046,800 +0.00(+0.00%)
Feb 22, 2005 5.000 5.030 4.890 4.900 4,096,500 -0.15(-2.97%)
Feb 18, 2005 5.420 5.420 5.050 5.050 3,120,300 -0.35(-6.48%)
Feb 17, 2005 5.660 5.680 5.350 5.400 2,207,300 -0.23(-4.09%)
Feb 16, 2005 5.720 5.750 5.530 5.630 1,955,800 -0.15(-2.60%)
Feb 15, 2005 5.980 5.980 5.590 5.780 3,165,300 +0.20(+3.58%)
Feb 14, 2005 5.600 5.650 5.410 5.580 1,780,700 +0.12(+2.20%)
Feb 11, 2005 5.370 5.600 5.150 5.460 2,744,000 +0.09(+1.68%)
Feb 10, 2005 5.580 5.640 5.300 5.370 2,172,800 -0.25(-4.45%)
Feb 09, 2005 5.850 5.950 5.600 5.620 1,935,400 -0.22(-3.77%)
Feb 08, 2005 5.940 6.000 5.800 5.840 2,262,100 +0.08(+1.39%)
Feb 07, 2005 5.740 5.940 5.730 5.760 3,075,900 +0.12(+2.13%)
Feb 04, 2005 5.430 5.660 5.260 5.640 3,376,600 +0.26(+4.83%)
Feb 03, 2005 5.680 5.770 5.270 5.380 4,398,000 -0.29(-5.11%)
Feb 02, 2005 5.490 5.850 5.420 5.670 4,647,500 +0.23(+4.23%)
Feb 01, 2005 5.450 5.500 5.400 5.440 2,509,400 +0.05(+0.93%)
Jan 31, 2005 5.730 5.760 5.340 5.390 7,151,000 +0.36(+7.16%)
Jan 28, 2005 4.830 5.080 4.770 5.030 4,355,800 +0.21(+4.36%)
Jan 27, 2005 4.930 4.930 4.750 4.820 2,435,500 -0.04(-0.82%)
Jan 26, 2005 4.850 4.920 4.740 4.860 5,320,900 +0.16(+3.40%)
Jan 25, 2005 4.650 4.810 4.590 4.700 6,183,800 +0.29(+6.58%)
Jan 24, 2005 4.950 5.000 4.390 4.410 8,582,000 -0.59(-11.80%)
Jan 21, 2005 5.350 5.400 4.970 5.000 7,981,900 -0.37(-6.89%)
Jan 20, 2005 5.570 5.750 5.290 5.370 7,830,300 -0.58(-9.75%)
Jan 19, 2005 6.110 6.130 5.860 5.950 3,887,300 -0.20(-3.25%)
Jan 18, 2005 6.140 6.400 6.130 6.150 2,907,800 +0.02(+0.33%)
Jan 14, 2005 6.020 6.200 5.980 6.130 2,449,600 +0.08(+1.32%)
Jan 13, 2005 6.250 6.600 6.040 6.050 4,905,000 -0.21(-3.35%)
Jan 12, 2005 6.310 6.370 6.030 6.260 3,487,000 -0.12(-1.88%)
Jan 11, 2005 6.420 6.520 6.340 6.380 3,038,600 -0.11(-1.69%)
Jan 10, 2005 6.620 6.630 6.410 6.490 3,391,100 -0.13(-1.96%)
Jan 07, 2005 6.600 6.720 6.550 6.620 2,882,200 +0.07(+1.07%)
Jan 06, 2005 6.950 6.950 6.500 6.550 4,913,500 -0.25(-3.68%)
Jan 05, 2005 7.130 7.130 6.310 6.800 11,255,700 -0.51(-6.98%)
Jan 04, 2005 7.600 7.650 7.250 7.310 4,715,200 -0.25(-3.31%)
Jan 03, 2005 7.640 7.780 7.420 7.560 3,244,200 +0.08(+1.07%)
Dec 31, 2004 7.510 7.550 7.410 7.480 1,679,600 -0.03(-0.40%)
Dec 30, 2004 7.480 7.570 7.480 7.510 1,603,900 +0.06(+0.81%)
Dec 29, 2004 7.520 7.580 7.450 7.450 1,459,900 -0.10(-1.32%)
Dec 28, 2004 7.390 7.590 7.380 7.550 1,812,000 +0.13(+1.75%)
Dec 27, 2004 7.310 7.640 7.200 7.420 3,178,200 -0.14(-1.85%)
Dec 23, 2004 7.670 7.700 7.520 7.560 1,667,400 -0.11(-1.43%)
Dec 22, 2004 7.420 7.740 7.410 7.670 3,913,100 +0.20(+2.68%)
Dec 21, 2004 7.450 7.500 7.330 7.470 2,429,400 +0.07(+0.95%)
Dec 20, 2004 7.490 7.580 7.300 7.400 2,651,000 -0.05(-0.67%)
Dec 17, 2004 7.620 7.650 7.300 7.450 4,070,500 -0.20(-2.61%)
Dec 16, 2004 7.570 7.700 7.560 7.650 2,552,300 +0.03(+0.39%)
Dec 15, 2004 7.600 7.740 7.540 7.620 2,620,500 -0.06(-0.78%)
Dec 14, 2004 7.620 7.750 7.600 7.680 1,719,500 -0.10(-1.29%)
Dec 13, 2004 7.800 7.820 7.550 7.780 2,901,400 +0.06(+0.78%)
Dec 10, 2004 7.530 7.850 7.360 7.720 3,681,500 +0.20(+2.66%)
Dec 09, 2004 7.390 7.600 7.300 7.520 3,795,000 -0.08(-1.05%)
Dec 08, 2004 7.750 7.880 7.590 7.600 3,900,600 -0.08(-1.04%)
Dec 07, 2004 7.810 7.920 7.650 7.680 4,406,500 -0.13(-1.66%)
Dec 06, 2004 7.840 7.900 7.650 7.810 4,120,600 -0.03(-0.38%)
Dec 03, 2004 8.150 8.170 7.650 7.840 6,988,600 -0.04(-0.51%)
Dec 02, 2004 7.310 8.070 7.310 7.880 16,574,400 +0.58(+7.95%)
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.