Skip to main content

Delta Air Lines (NY: DAL )

47.80 +0.48 (+1.03%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.642 3.695 3.527 3.572 3,093,636 -0.09(-2.41%)
Mar 30, 2005 3.739 3.880 3.599 3.660 5,452,474 +0.04(+1.22%)
Mar 29, 2005 3.527 3.633 3.510 3.616 3,174,713 +0.11(+3.02%)
Mar 28, 2005 3.527 3.660 3.483 3.510 2,428,122 -0.08(-2.21%)
Mar 24, 2005 3.722 3.766 3.545 3.589 3,228,689 -0.11(-3.10%)
Mar 23, 2005 3.827 3.924 3.642 3.704 5,206,520 -0.06(-1.64%)
Mar 22, 2005 3.686 3.854 3.660 3.766 3,352,516 +0.06(+1.67%)
Mar 21, 2005 3.651 3.863 3.545 3.704 3,368,505 +0.09(+2.44%)
Mar 18, 2005 3.739 3.739 3.422 3.616 4,888,675 -0.02(-0.49%)
Mar 17, 2005 3.695 3.757 3.616 3.633 2,742,679 -0.15(-3.96%)
Mar 16, 2005 3.766 3.880 3.589 3.783 2,482,438 -0.02(-0.46%)
Mar 15, 2005 4.074 4.118 3.801 3.801 3,122,665 -0.27(-6.71%)
Mar 14, 2005 3.951 4.127 3.836 4.074 5,717,931 +0.28(+7.44%)
Mar 11, 2005 3.748 3.792 3.351 3.792 9,202,439 -0.03(-0.69%)
Mar 10, 2005 3.924 3.969 3.704 3.819 12,329,186 -0.49(-11.45%)
Mar 09, 2005 4.453 4.533 4.277 4.312 4,246,067 -0.18(-3.93%)
Mar 08, 2005 4.727 4.850 4.453 4.489 4,832,544 -0.16(-3.42%)
Mar 07, 2005 4.462 4.674 4.427 4.647 6,494,231 +0.24(+5.40%)
Mar 04, 2005 4.365 4.453 4.251 4.409 4,001,134 +0.17(+3.95%)
Mar 03, 2005 4.189 4.295 4.083 4.242 4,368,193 +0.06(+1.48%)
Mar 02, 2005 4.277 4.286 4.162 4.180 2,460,666 -0.08(-1.86%)
Mar 01, 2005 4.136 4.321 4.118 4.259 5,416,754 +0.17(+4.09%)
Feb 28, 2005 4.162 4.171 4.065 4.092 2,477,108 -0.06(-1.49%)
Feb 25, 2005 4.233 4.286 4.048 4.154 5,147,895 -0.09(-2.08%)
Feb 24, 2005 4.321 4.374 4.198 4.242 3,129,128 -0.08(-1.84%)
Feb 23, 2005 4.392 4.409 4.233 4.321 3,454,911 +0.00(+0.00%)
Feb 22, 2005 4.409 4.436 4.312 4.321 4,645,216 -0.13(-2.97%)
Feb 18, 2005 4.780 4.780 4.453 4.453 3,538,257 -0.31(-6.48%)
Feb 17, 2005 4.991 5.009 4.718 4.762 2,502,962 -0.20(-4.09%)
Feb 16, 2005 5.044 5.071 4.877 4.965 2,217,774 -0.13(-2.60%)
Feb 15, 2005 5.274 5.274 4.930 5.097 3,589,284 +0.18(+3.58%)
Feb 14, 2005 4.939 4.983 4.771 4.921 2,019,220 +0.11(+2.20%)
Feb 11, 2005 4.736 4.939 4.542 4.815 3,111,552 +0.08(+1.68%)
Feb 10, 2005 4.921 4.974 4.674 4.736 2,463,841 -0.22(-4.45%)
Feb 09, 2005 5.159 5.247 4.939 4.956 2,194,642 -0.19(-3.77%)
Feb 08, 2005 5.238 5.291 5.115 5.150 2,565,103 +0.07(+1.39%)
Feb 07, 2005 5.062 5.238 5.053 5.080 3,487,909 +0.11(+2.13%)
Feb 04, 2005 4.789 4.991 4.639 4.974 3,828,887 +0.23(+4.83%)
Feb 03, 2005 5.009 5.088 4.647 4.744 4,987,102 -0.26(-5.11%)
Feb 02, 2005 4.841 5.159 4.780 5.000 5,270,021 +0.20(+4.23%)
Feb 01, 2005 4.806 4.850 4.762 4.797 2,845,528 +0.04(+0.93%)
Jan 31, 2005 5.053 5.080 4.709 4.753 8,108,859 +0.32(+7.16%)
Jan 28, 2005 4.259 4.480 4.207 4.436 4,939,249 +0.19(+4.36%)
Jan 27, 2005 4.348 4.348 4.189 4.251 2,761,729 -0.04(-0.82%)
Jan 26, 2005 4.277 4.339 4.180 4.286 6,033,622 +0.14(+3.40%)
Jan 25, 2005 4.101 4.242 4.048 4.145 7,012,105 +0.26(+6.58%)
Jan 24, 2005 4.365 4.409 3.871 3.889 9,731,539 -0.52(-11.80%)
Jan 21, 2005 4.718 4.762 4.383 4.409 9,051,057 -0.33(-6.89%)
Jan 20, 2005 4.912 5.071 4.665 4.736 8,879,150 -0.51(-9.75%)
Jan 19, 2005 5.388 5.406 5.168 5.247 4,407,994 -0.18(-3.25%)
Jan 18, 2005 5.415 5.644 5.406 5.424 3,297,293 +0.02(+0.33%)
Jan 14, 2005 5.309 5.468 5.274 5.406 2,777,718 +0.07(+1.32%)
Jan 13, 2005 5.512 5.820 5.327 5.335 5,562,013 -0.19(-3.35%)
Jan 12, 2005 5.565 5.618 5.318 5.521 3,954,075 -0.11(-1.88%)
Jan 11, 2005 5.662 5.750 5.591 5.626 3,445,613 -0.10(-1.69%)
Jan 10, 2005 5.838 5.847 5.653 5.723 3,845,330 -0.11(-1.96%)
Jan 07, 2005 5.820 5.926 5.776 5.838 3,268,264 +0.06(+1.07%)
Jan 06, 2005 6.129 6.129 5.732 5.776 5,571,652 -0.22(-3.68%)
Jan 05, 2005 6.288 6.288 5.565 5.997 12,763,375 -0.45(-6.98%)
Jan 04, 2005 6.702 6.746 6.394 6.447 5,346,790 -0.22(-3.31%)
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.