Skip to main content

Delta Air Lines (NY: DAL )

34.50 +0.54 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 3.000 3.050 2.900 2.970 3,257,400 +0.01(+0.34%)
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%)
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.