Skip to main content

Delta Air Lines (NY: DAL )

53.38 +0.88 (+1.69%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 2.940 2.949 2.729 2.896 5,105,553 +0.01(+0.30%)
Apr 28, 2005 3.019 3.098 2.869 2.887 3,463,651 -0.13(-4.37%)
Apr 27, 2005 3.090 3.107 2.861 3.019 3,780,852 -0.11(-3.38%)
Apr 26, 2005 3.257 3.257 3.125 3.125 2,376,850 -0.11(-3.27%)
Apr 25, 2005 3.301 3.301 3.195 3.230 1,680,416 +0.03(+0.82%)
Apr 22, 2005 3.362 3.362 3.169 3.204 2,062,035 -0.19(-5.70%)
Apr 21, 2005 3.186 3.450 3.186 3.398 2,839,132 +0.18(+5.75%)
Apr 20, 2005 3.415 3.486 3.169 3.213 3,463,196 -0.20(-5.93%)
Apr 19, 2005 3.424 3.486 3.301 3.415 2,510,229 +0.03(+0.78%)
Apr 18, 2005 3.442 3.494 3.389 3.389 3,135,316 +0.00(+0.00%)
Apr 15, 2005 3.257 3.389 3.257 3.389 2,651,902 +0.15(+4.62%)
Apr 14, 2005 3.433 3.442 3.125 3.239 3,516,480 -0.17(-4.91%)
Apr 13, 2005 3.362 3.521 3.354 3.406 4,295,168 +0.05(+1.57%)
Apr 12, 2005 3.433 3.459 3.125 3.354 5,816,075 -0.11(-3.30%)
Apr 11, 2005 3.521 3.565 3.459 3.468 1,692,005 -0.07(-1.99%)
Apr 08, 2005 3.582 3.582 3.503 3.538 2,332,883 -0.01(-0.25%)
Apr 07, 2005 3.521 3.582 3.503 3.547 3,361,060 +0.01(+0.25%)
Apr 06, 2005 3.644 3.688 3.503 3.538 3,392,871 -0.07(-1.95%)
Apr 05, 2005 3.574 3.679 3.565 3.609 3,768,241 +0.09(+2.50%)
Apr 04, 2005 3.556 3.556 3.468 3.521 1,822,089 -0.03(-0.74%)
Apr 01, 2005 3.591 3.609 3.503 3.547 1,929,792 -0.02(-0.49%)
Mar 31, 2005 3.635 3.688 3.521 3.565 3,099,528 -0.09(-2.41%)
Mar 30, 2005 3.732 3.873 3.592 3.653 5,462,859 +0.04(+1.22%)
Mar 29, 2005 3.521 3.626 3.503 3.609 3,180,760 +0.11(+3.01%)
Mar 28, 2005 3.521 3.653 3.477 3.503 2,432,747 -0.08(-2.21%)
Mar 24, 2005 3.714 3.758 3.538 3.582 3,234,839 -0.11(-3.10%)
Mar 23, 2005 3.820 3.917 3.635 3.697 5,216,438 -0.06(-1.64%)
Mar 22, 2005 3.679 3.846 3.653 3.758 3,358,902 +0.06(+1.67%)
Mar 21, 2005 3.644 3.855 3.538 3.697 3,374,921 +0.09(+2.44%)
Mar 18, 2005 3.732 3.732 3.415 3.609 4,897,987 -0.02(-0.49%)
Mar 17, 2005 3.688 3.750 3.609 3.626 2,747,903 -0.15(-3.96%)
Mar 16, 2005 3.758 3.873 3.582 3.776 2,487,166 -0.02(-0.46%)
Mar 15, 2005 4.067 4.111 3.794 3.794 3,128,613 -0.27(-6.71%)
Mar 14, 2005 3.943 4.119 3.829 4.067 5,728,822 +0.28(+7.44%)
Mar 11, 2005 3.741 3.785 3.345 3.785 9,219,967 -0.03(-0.69%)
Mar 10, 2005 3.917 3.962 3.697 3.811 12,352,670 -0.49(-11.45%)
Mar 09, 2005 4.445 4.524 4.269 4.304 4,254,154 -0.18(-3.93%)
Mar 08, 2005 4.718 4.841 4.445 4.480 4,841,749 -0.16(-3.42%)
Mar 07, 2005 4.454 4.665 4.419 4.639 6,506,601 +0.24(+5.40%)
Mar 04, 2005 4.357 4.445 4.243 4.401 4,008,755 +0.17(+3.95%)
Mar 03, 2005 4.181 4.287 4.075 4.234 4,376,513 +0.06(+1.48%)
Mar 02, 2005 4.269 4.278 4.155 4.172 2,465,353 -0.08(-1.86%)
Mar 01, 2005 4.128 4.313 4.111 4.251 5,427,072 +0.17(+4.09%)
Feb 28, 2005 4.155 4.163 4.058 4.084 2,481,827 -0.06(-1.49%)
Feb 25, 2005 4.225 4.278 4.040 4.146 5,157,701 -0.09(-2.08%)
Feb 24, 2005 4.313 4.366 4.190 4.234 3,135,088 -0.08(-1.84%)
Feb 23, 2005 4.383 4.401 4.225 4.313 3,461,492 +0.00(+0.00%)
Feb 22, 2005 4.401 4.427 4.304 4.313 4,654,064 -0.13(-2.97%)
Feb 18, 2005 4.771 4.771 4.445 4.445 3,544,996 -0.31(-6.48%)
Feb 17, 2005 4.982 5.000 4.709 4.753 2,507,730 -0.20(-4.09%)
Feb 16, 2005 5.035 5.061 4.867 4.956 2,221,999 -0.13(-2.60%)
Feb 15, 2005 5.264 5.264 4.920 5.088 3,596,121 +0.18(+3.58%)
Feb 14, 2005 4.929 4.973 4.762 4.912 2,023,066 +0.11(+2.20%)
Feb 11, 2005 4.727 4.929 4.533 4.806 3,117,479 +0.08(+1.68%)
Feb 10, 2005 4.912 4.964 4.665 4.727 2,468,534 -0.22(-4.45%)
Feb 09, 2005 5.149 5.237 4.929 4.947 2,198,822 -0.19(-3.77%)
Feb 08, 2005 5.228 5.281 5.105 5.140 2,569,989 +0.07(+1.39%)
Feb 07, 2005 5.052 5.228 5.044 5.070 3,494,553 +0.11(+2.13%)
Feb 04, 2005 4.779 4.982 4.630 4.964 3,836,180 +0.23(+4.83%)
Feb 03, 2005 5.000 5.079 4.639 4.735 4,996,601 -0.26(-5.11%)
Feb 02, 2005 4.832 5.149 4.771 4.991 5,280,060 +0.20(+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.