Skip to main content

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.552 3.719 3.368 3.377 5,664,030 -0.12(-3.51%)
May 27, 2005 3.377 3.815 3.359 3.500 12,039,854 +0.11(+3.10%)
May 26, 2005 2.965 3.394 2.938 3.394 6,479,578 +0.46(+15.52%)
May 25, 2005 2.815 2.982 2.789 2.938 3,745,274 +0.07(+2.45%)
May 24, 2005 2.798 2.903 2.719 2.868 3,596,712 +0.06(+2.19%)
May 23, 2005 2.868 2.886 2.798 2.807 2,214,168 +0.02(+0.63%)
May 20, 2005 2.965 2.965 2.789 2.789 3,078,059 -0.06(-2.15%)
May 19, 2005 2.973 2.982 2.842 2.851 4,165,646 -0.04(-1.52%)
May 18, 2005 2.938 3.026 2.824 2.894 8,224,803 +0.25(+9.63%)
May 17, 2005 2.579 2.666 2.552 2.640 3,366,060 +0.10(+3.79%)
May 16, 2005 2.465 2.587 2.447 2.544 3,063,009 +0.11(+4.32%)
May 13, 2005 2.456 2.500 2.368 2.438 3,222,401 +0.01(+0.36%)
May 12, 2005 2.421 2.508 2.368 2.430 5,901,295 +0.03(+1.09%)
May 11, 2005 2.561 2.570 2.158 2.403 12,037,688 -0.20(-7.74%)
May 10, 2005 2.719 2.894 2.482 2.605 7,924,260 -0.29(-10.00%)
May 09, 2005 2.938 2.938 2.868 2.894 2,256,696 +0.04(+1.54%)
May 06, 2005 2.824 2.903 2.763 2.851 2,775,121 +0.04(+1.25%)
May 05, 2005 2.851 2.956 2.780 2.815 4,174,197 -0.03(-0.93%)
May 04, 2005 2.798 2.868 2.658 2.842 5,465,986 +0.06(+2.21%)
May 03, 2005 2.807 2.815 2.701 2.780 3,336,188 -0.01(-0.31%)
May 02, 2005 2.886 3.026 2.719 2.789 3,702,632 -0.10(-3.34%)
Apr 29, 2005 2.929 2.938 2.719 2.886 5,123,713 +0.01(+0.30%)
Apr 28, 2005 3.008 3.087 2.859 2.877 3,475,970 -0.13(-4.37%)
Apr 27, 2005 3.079 3.096 2.851 3.008 3,794,300 -0.11(-3.38%)
Apr 26, 2005 3.245 3.245 3.114 3.114 2,385,304 -0.11(-3.27%)
Apr 25, 2005 3.289 3.289 3.184 3.219 1,686,393 +0.03(+0.82%)
Apr 22, 2005 3.350 3.350 3.157 3.193 2,069,369 -0.19(-5.70%)
Apr 21, 2005 3.175 3.438 3.175 3.386 2,849,231 +0.18(+5.75%)
Apr 20, 2005 3.403 3.473 3.158 3.201 3,475,514 -0.20(-5.93%)
Apr 19, 2005 3.412 3.473 3.289 3.403 2,519,158 +0.03(+0.78%)
Apr 18, 2005 3.429 3.482 3.377 3.377 3,146,468 +0.00(+0.00%)
Apr 15, 2005 3.245 3.377 3.245 3.377 2,661,334 +0.15(+4.62%)
Apr 14, 2005 3.421 3.429 3.114 3.228 3,528,987 -0.17(-4.91%)
Apr 13, 2005 3.350 3.508 3.342 3.394 4,310,445 +0.05(+1.57%)
Apr 12, 2005 3.421 3.447 3.114 3.342 5,836,762 -0.11(-3.30%)
Apr 11, 2005 3.508 3.552 3.447 3.456 1,698,023 -0.07(-1.99%)
Apr 08, 2005 3.570 3.570 3.491 3.526 2,341,181 -0.01(-0.25%)
Apr 07, 2005 3.508 3.570 3.491 3.535 3,373,015 +0.01(+0.25%)
Apr 06, 2005 3.631 3.675 3.491 3.526 3,404,939 -0.07(-1.95%)
Apr 05, 2005 3.561 3.666 3.552 3.596 3,781,644 +0.09(+2.50%)
Apr 04, 2005 3.543 3.543 3.456 3.508 1,828,570 -0.03(-0.74%)
Apr 01, 2005 3.578 3.596 3.491 3.535 1,936,656 -0.02(-0.49%)
Mar 31, 2005 3.622 3.675 3.508 3.552 3,110,553 -0.09(-2.41%)
Mar 30, 2005 3.719 3.859 3.579 3.640 5,482,290 +0.04(+1.22%)
Mar 29, 2005 3.508 3.614 3.491 3.596 3,192,073 +0.11(+3.02%)
Mar 28, 2005 3.508 3.640 3.464 3.491 2,441,400 -0.08(-2.21%)
Mar 24, 2005 3.701 3.745 3.526 3.570 3,246,345 -0.11(-3.10%)
Mar 23, 2005 3.807 3.903 3.622 3.684 5,234,992 -0.06(-1.64%)
Mar 22, 2005 3.666 3.833 3.640 3.745 3,370,849 +0.06(+1.67%)
Mar 21, 2005 3.631 3.842 3.526 3.684 3,386,925 +0.09(+2.44%)
Mar 18, 2005 3.719 3.719 3.403 3.596 4,915,408 -0.02(-0.49%)
Mar 17, 2005 3.675 3.736 3.596 3.614 2,757,677 -0.15(-3.96%)
Mar 16, 2005 3.745 3.859 3.570 3.763 2,496,013 -0.02(-0.46%)
Mar 15, 2005 4.052 4.096 3.780 3.780 3,139,741 -0.27(-6.71%)
Mar 14, 2005 3.929 4.105 3.815 4.052 5,749,199 +0.28(+7.44%)
Mar 11, 2005 3.728 3.771 3.333 3.771 9,252,761 -0.03(-0.69%)
Mar 10, 2005 3.903 3.948 3.684 3.798 12,396,607 -0.49(-11.45%)
Mar 09, 2005 4.429 4.508 4.254 4.289 4,269,286 -0.18(-3.93%)
Mar 08, 2005 4.701 4.824 4.429 4.464 4,858,971 -0.16(-3.42%)
Mar 07, 2005 4.438 4.649 4.403 4.622 6,529,744 +0.24(+5.40%)
Mar 04, 2005 4.342 4.429 4.228 4.385 4,023,014 +0.17(+3.95%)
Mar 03, 2005 4.166 4.271 4.061 4.219 4,392,080 +0.06(+1.48%)
Mar 02, 2005 4.254 4.263 4.140 4.157 2,474,122 -0.08(-1.86%)
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.