Skip to main content

Delta Air Lines (NY: DAL )

47.26 +0.58 (+1.25%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.579 2.623 2.517 2.596 4,292,887 +0.10(+3.86%)
Jul 28, 2005 2.649 2.675 2.456 2.500 8,471,418 -0.12(-4.68%)
Jul 27, 2005 2.982 3.026 2.201 2.622 29,329,180 -0.35(-11.80%)
Jul 26, 2005 3.035 3.096 2.947 2.973 6,707,950 -0.01(-0.29%)
Jul 25, 2005 3.070 3.149 2.947 2.982 5,869,256 -0.07(-2.30%)
Jul 22, 2005 3.114 3.122 2.982 3.052 5,235,562 -0.06(-1.97%)
Jul 21, 2005 3.201 3.245 3.035 3.114 10,361,100 -0.32(-9.21%)
Jul 20, 2005 3.482 3.535 3.315 3.429 6,567,369 +0.04(+1.03%)
Jul 19, 2005 3.438 3.473 3.377 3.394 3,825,996 -0.04(-1.28%)
Jul 18, 2005 3.596 3.596 3.333 3.438 3,710,271 +0.06(+1.82%)
Jul 15, 2005 3.491 3.596 3.307 3.377 8,025,277 -0.18(-4.94%)
Jul 14, 2005 3.026 3.570 2.965 3.552 22,102,236 +0.54(+17.73%)
Jul 13, 2005 2.965 3.043 2.947 3.017 6,294,874 +0.04(+1.18%)
Jul 12, 2005 3.061 3.079 2.938 2.982 3,694,081 -0.08(-2.58%)
Jul 11, 2005 3.114 3.184 3.043 3.061 4,175,224 -0.01(-0.29%)
Jul 08, 2005 3.026 3.079 2.894 3.070 7,010,089 +0.11(+3.55%)
Jul 07, 2005 2.851 3.000 2.833 2.965 5,912,810 -0.09(-2.87%)
Jul 06, 2005 3.070 3.105 3.008 3.052 3,371,305 -0.04(-1.14%)
Jul 05, 2005 3.245 3.245 3.070 3.087 4,888,273 -0.18(-5.38%)
Jul 01, 2005 3.307 3.394 3.219 3.263 2,317,580 -0.04(-1.06%)
Jun 30, 2005 3.517 3.543 3.289 3.298 4,216,383 -0.29(-8.07%)
Jun 29, 2005 3.508 3.596 3.359 3.587 7,454,519 +0.11(+3.02%)
Jun 28, 2005 3.114 3.482 3.114 3.482 4,921,451 +0.39(+12.78%)
Jun 27, 2005 3.175 3.193 3.070 3.087 2,585,742 -0.18(-5.38%)
Jun 24, 2005 3.333 3.359 3.184 3.263 2,980,234 -0.11(-3.38%)
Jun 23, 2005 3.526 3.596 3.377 3.377 3,553,501 -0.23(-6.33%)
Jun 22, 2005 3.543 3.605 3.491 3.605 3,219,893 +0.04(+1.23%)
Jun 21, 2005 3.307 3.570 3.307 3.561 3,690,774 +0.25(+7.41%)
Jun 20, 2005 3.228 3.359 3.184 3.315 1,829,026 +0.08(+2.44%)
Jun 17, 2005 3.464 3.473 3.228 3.236 4,399,377 -0.15(-4.40%)
Jun 16, 2005 3.350 3.438 3.324 3.386 1,859,012 +0.03(+0.78%)
Jun 15, 2005 3.473 3.508 3.342 3.359 2,294,206 -0.15(-4.25%)
Jun 14, 2005 3.429 3.578 3.421 3.508 3,964,980 +0.04(+1.01%)
Jun 13, 2005 3.254 3.482 3.193 3.473 4,046,387 +0.17(+5.04%)
Jun 10, 2005 3.359 3.456 3.280 3.307 2,140,058 -0.07(-2.08%)
Jun 09, 2005 3.429 3.447 3.350 3.377 1,708,284 -0.06(-1.79%)
Jun 08, 2005 3.578 3.640 3.333 3.438 4,382,389 -0.12(-3.45%)
Jun 07, 2005 3.692 3.850 3.535 3.561 5,306,251 -0.12(-3.33%)
Jun 06, 2005 3.535 3.728 3.535 3.684 3,383,162 +0.09(+2.44%)
Jun 03, 2005 3.692 3.710 3.517 3.596 3,358,421 -0.07(-1.91%)
Jun 02, 2005 3.438 3.666 3.377 3.666 5,081,186 +0.32(+9.42%)
Jun 01, 2005 3.359 3.552 3.280 3.350 3,316,464 -0.03(-0.78%)
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%)
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.