Skip to main content

Delta Air Lines (NY: DAL )

35.60 +0.60 (+1.73%)
Streaming Delayed Price Updated: 2:17 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 3.340 3.350 3.100 3.290 4,493,900 +0.01(+0.30%)
Apr 28, 2005 3.430 3.520 3.260 3.280 3,048,700 -0.15(-4.37%)
Apr 27, 2005 3.510 3.530 3.250 3.430 3,327,900 -0.12(-3.38%)
Apr 26, 2005 3.700 3.700 3.550 3.550 2,092,100 -0.12(-3.27%)
Apr 25, 2005 3.750 3.750 3.630 3.670 1,479,100 +0.03(+0.82%)
Apr 22, 2005 3.820 3.820 3.600 3.640 1,815,000 -0.22(-5.70%)
Apr 21, 2005 3.620 3.920 3.620 3.860 2,499,000 +0.21(+5.75%)
Apr 20, 2005 3.880 3.960 3.601 3.650 3,048,300 -0.23(-5.93%)
Apr 19, 2005 3.890 3.960 3.750 3.880 2,209,500 +0.03(+0.78%)
Apr 18, 2005 3.910 3.970 3.850 3.850 2,759,700 +0.00(+0.00%)
Apr 15, 2005 3.700 3.850 3.700 3.850 2,334,200 +0.17(+4.62%)
Apr 14, 2005 3.900 3.910 3.550 3.680 3,095,200 -0.19(-4.91%)
Apr 13, 2005 3.820 4.000 3.810 3.870 3,780,600 +0.06(+1.57%)
Apr 12, 2005 3.900 3.930 3.550 3.810 5,119,300 -0.13(-3.30%)
Apr 11, 2005 4.000 4.050 3.930 3.940 1,489,300 -0.08(-1.99%)
Apr 08, 2005 4.070 4.070 3.980 4.020 2,053,400 -0.01(-0.25%)
Apr 07, 2005 4.000 4.070 3.980 4.030 2,958,400 +0.01(+0.25%)
Apr 06, 2005 4.140 4.190 3.980 4.020 2,986,400 -0.08(-1.95%)
Apr 05, 2005 4.060 4.180 4.050 4.100 3,316,800 +0.10(+2.50%)
Apr 04, 2005 4.040 4.040 3.940 4.000 1,603,800 -0.03(-0.74%)
Apr 01, 2005 4.080 4.100 3.980 4.030 1,698,600 -0.02(-0.49%)
Mar 31, 2005 4.130 4.190 4.000 4.050 2,728,200 -0.10(-2.41%)
Mar 30, 2005 4.240 4.400 4.081 4.150 4,808,400 +0.05(+1.22%)
Mar 29, 2005 4.000 4.120 3.980 4.100 2,799,700 +0.12(+3.02%)
Mar 28, 2005 4.000 4.150 3.950 3.980 2,141,300 -0.09(-2.21%)
Mar 24, 2005 4.220 4.270 4.020 4.070 2,847,300 -0.13(-3.10%)
Mar 23, 2005 4.340 4.450 4.130 4.200 4,591,500 -0.07(-1.64%)
Mar 22, 2005 4.180 4.370 4.150 4.270 2,956,500 +0.07(+1.67%)
Mar 21, 2005 4.140 4.380 4.020 4.200 2,970,600 +0.10(+2.44%)
Mar 18, 2005 4.240 4.240 3.880 4.100 4,311,200 -0.02(-0.49%)
Mar 17, 2005 4.190 4.260 4.100 4.120 2,418,700 -0.17(-3.96%)
Mar 16, 2005 4.270 4.400 4.070 4.290 2,189,200 -0.02(-0.46%)
Mar 15, 2005 4.620 4.670 4.310 4.310 2,753,800 -0.31(-6.71%)
Mar 14, 2005 4.480 4.680 4.350 4.620 5,042,500 +0.32(+7.44%)
Mar 11, 2005 4.250 4.300 3.800 4.300 8,115,400 -0.03(-0.69%)
Mar 10, 2005 4.450 4.501 4.200 4.330 10,872,800 -0.56(-11.45%)
Mar 09, 2005 5.050 5.140 4.850 4.890 3,744,500 -0.20(-3.93%)
Mar 08, 2005 5.360 5.500 5.050 5.090 4,261,700 -0.18(-3.42%)
Mar 07, 2005 5.060 5.300 5.020 5.270 5,727,100 +0.27(+5.40%)
Mar 04, 2005 4.950 5.050 4.820 5.000 3,528,500 +0.19(+3.95%)
Mar 03, 2005 4.750 4.870 4.630 4.810 3,852,200 +0.07(+1.48%)
Mar 02, 2005 4.850 4.860 4.720 4.740 2,170,000 -0.09(-1.86%)
Mar 01, 2005 4.690 4.900 4.670 4.830 4,776,900 +0.19(+4.09%)
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%)
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.