Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Delta Air Lines (NY: DAL )

46.94 -0.19 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 21, 2005 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Oct 20, 2005 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Oct 19, 2005 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Oct 18, 2005 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Oct 17, 2005 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Oct 14, 2005 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Oct 13, 2005 0.5438 0.5438 0.5438 0.5438 0 +0.00(+0.00%)
Oct 12, 2005 0.5438 0.5701 0.5262 0.5438 4,716,110 +0.00(+0.00%)
Oct 11, 2005 0.5438 0.5701 0.5175 0.5438 9,807,330 -0.02(-3.12%)
Oct 10, 2005 0.6666 0.6754 0.5438 0.5613 29,923,654 -0.13(-18.99%)
Oct 05, 2005 0.6929 0.7017 0.6841 0.6929 2,857,212 +0.00(+0.00%)
Oct 04, 2005 0.6929 0.7017 0.6841 0.6929 3,367,770 +0.00(+0.00%)
Oct 03, 2005 0.6666 0.6929 0.6578 0.6929 4,573,249 +0.04(+5.33%)
Sep 30, 2005 0.6929 0.7017 0.6578 0.6578 8,227,882 -0.04(-5.06%)
Sep 29, 2005 0.7280 0.7280 0.6841 0.6929 6,019,186 -0.03(-3.66%)
Sep 28, 2005 0.7367 0.7411 0.7104 0.7192 3,644,028 -0.02(-2.38%)
Sep 27, 2005 0.7280 0.7367 0.6841 0.7367 5,522,765 +0.01(+1.20%)
Sep 26, 2005 0.7718 0.7806 0.7104 0.7280 10,717,738 -0.02(-2.35%)
Sep 23, 2005 0.7543 0.7631 0.7192 0.7455 8,843,220 +0.03(+3.66%)
Sep 22, 2005 0.7192 0.7192 0.6754 0.7192 7,940,450 +0.04(+6.49%)
Sep 21, 2005 0.6929 0.7017 0.6490 0.6754 12,151,361 -0.02(-2.53%)
Sep 20, 2005 0.7631 0.7806 0.6754 0.6929 16,383,250 -0.07(-9.20%)
Sep 19, 2005 0.7631 0.8332 0.7455 0.7631 17,119,216 +0.02(+2.35%)
Sep 16, 2005 0.7718 0.7894 0.7017 0.7455 22,263,452 +0.09(+13.33%)
Sep 15, 2005 0.6578 0.8771 0.6578 0.6578 26,591,000 +0.04(+5.63%)
Sep 14, 2005 0.6578 0.6841 0.5964 0.6227 31,559,426 -0.06(-8.97%)
Sep 13, 2005 0.7455 0.7455 0.6315 0.6841 37,839,932 -0.06(-8.24%)
Sep 12, 2005 0.8069 0.8245 0.7455 0.7455 37,297,564 -0.22(-22.73%)
Sep 09, 2005 1.009 1.009 0.9297 0.9648 10,050,751 -0.04(-4.35%)
Sep 08, 2005 1.035 1.044 0.9823 1.009 9,628,896 +0.03(+2.68%)
Sep 07, 2005 1.052 1.079 0.9648 0.9823 27,406,890 +0.00(+0.00%)
Sep 06, 2005 0.9034 1.026 0.8946 0.9823 19,596,986 +0.11(+12.00%)
Sep 02, 2005 0.9034 0.9122 0.8508 0.8771 13,857,593 -0.04(-3.85%)
Sep 01, 2005 0.9999 1.009 0.8771 0.9122 21,589,054 -0.11(-10.34%)
Aug 31, 2005 1.061 1.088 0.9999 1.017 8,009,885 -0.04(-3.33%)
Aug 30, 2005 1.131 1.131 0.9823 1.052 16,647,309 -0.06(-5.51%)
Aug 29, 2005 1.123 1.175 1.096 1.114 10,131,816 -0.03(-2.31%)
Aug 26, 2005 1.202 1.228 1.140 1.140 11,368,421 -0.04(-3.70%)
Aug 25, 2005 1.184 1.228 1.149 1.184 12,427,505 +0.02(+1.50%)
Aug 24, 2005 1.228 1.254 1.149 1.167 12,471,059 -0.07(-5.67%)
Aug 23, 2005 1.245 1.316 1.202 1.237 9,217,303 +0.00(+0.00%)
Aug 22, 2005 1.237 1.281 1.140 1.237 17,864,874 -0.08(-6.00%)
Aug 19, 2005 1.351 1.377 1.298 1.316 6,508,424 -0.04(-2.60%)
Aug 18, 2005 1.403 1.447 1.307 1.351 23,936,620 -0.04(-3.15%)
Aug 17, 2005 1.403 1.438 1.272 1.395 12,790,528 +0.01(+0.63%)
Aug 16, 2005 1.403 1.447 1.228 1.386 29,296,914 +0.17(+13.67%)
Aug 15, 2005 1.316 1.631 1.149 1.219 39,823,220 -0.19(-13.66%)
Aug 12, 2005 1.561 1.561 1.403 1.412 12,462,393 -0.16(-10.06%)
Aug 11, 2005 1.693 1.737 1.359 1.570 15,693,232 -0.11(-6.77%)
Aug 10, 2005 1.719 1.851 1.640 1.684 16,290,898 -0.03(-1.54%)
Aug 09, 2005 1.859 1.894 1.710 1.710 16,618,919 -0.25(-12.56%)
Aug 08, 2005 1.973 2.026 1.886 1.956 7,018,982 +0.01(+0.45%)
Aug 05, 2005 1.973 2.035 1.938 1.947 5,139,903 -0.02(-0.89%)
Aug 04, 2005 2.035 2.158 1.938 1.965 8,652,587 -0.07(-3.45%)
Aug 03, 2005 2.228 2.237 1.859 2.035 16,101,748 -0.18(-8.30%)
Aug 02, 2005 2.631 2.631 2.201 2.219 20,291,908 -0.39(-14.81%)
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.