Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 20, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 19, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 18, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 17, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 14, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 13, 2005 0.5468 0.5468 0.5468 0.5468 0 +0.00(+0.00%)
Oct 12, 2005 0.5468 0.5732 0.5291 0.5468 4,690,461 +0.00(+0.00%)
Oct 11, 2005 0.5468 0.5732 0.5203 0.5468 9,753,991 -0.02(-3.13%)
Oct 10, 2005 0.6702 0.6790 0.5468 0.5644 29,760,910 -0.13(-18.99%)
Oct 05, 2005 0.6967 0.7055 0.6879 0.6967 2,841,672 +0.00(+0.00%)
Oct 04, 2005 0.6967 0.7055 0.6879 0.6967 3,349,454 +0.00(+0.00%)
Oct 03, 2005 0.6702 0.6967 0.6614 0.6967 4,548,377 +0.04(+5.33%)
Sep 30, 2005 0.6967 0.7055 0.6614 0.6614 8,183,133 -0.04(-5.06%)
Sep 29, 2005 0.7320 0.7320 0.6879 0.6967 5,986,450 -0.03(-3.66%)
Sep 28, 2005 0.7408 0.7452 0.7143 0.7231 3,624,210 -0.02(-2.38%)
Sep 27, 2005 0.7320 0.7408 0.6879 0.7408 5,492,729 +0.01(+1.20%)
Sep 26, 2005 0.7761 0.7849 0.7143 0.7320 10,659,448 -0.02(-2.35%)
Sep 23, 2005 0.7584 0.7672 0.7231 0.7496 8,795,125 +0.03(+3.66%)
Sep 22, 2005 0.7231 0.7231 0.6790 0.7231 7,897,265 +0.04(+6.49%)
Sep 21, 2005 0.6967 0.7055 0.6526 0.6790 12,085,274 -0.02(-2.53%)
Sep 20, 2005 0.7672 0.7849 0.6790 0.6967 16,294,147 -0.07(-9.20%)
Sep 19, 2005 0.7672 0.8378 0.7496 0.7672 17,026,110 +0.02(+2.35%)
Sep 16, 2005 0.7761 0.7937 0.7055 0.7496 22,142,370 +0.09(+13.33%)
Sep 15, 2005 0.6614 0.8819 0.6614 0.6614 26,446,380 +0.04(+5.63%)
Sep 14, 2005 0.6614 0.6879 0.5997 0.6261 31,387,784 -0.06(-8.97%)
Sep 13, 2005 0.7496 0.7496 0.6350 0.6879 37,634,136 -0.06(-8.24%)
Sep 12, 2005 0.8113 0.8290 0.7496 0.7496 37,094,716 -0.22(-22.73%)
Sep 09, 2005 1.014 1.014 0.9348 0.9701 9,996,089 -0.04(-4.35%)
Sep 08, 2005 1.041 1.049 0.9877 1.014 9,576,528 +0.03(+2.68%)
Sep 07, 2005 1.058 1.085 0.9701 0.9877 27,257,834 +0.00(+0.00%)
Sep 06, 2005 0.9083 1.032 0.8995 0.9877 19,490,406 +0.11(+12.00%)
Sep 02, 2005 0.9083 0.9172 0.8554 0.8819 13,782,227 -0.04(-3.85%)
Sep 01, 2005 1.005 1.014 0.8819 0.9172 21,471,640 -0.11(-10.34%)
Aug 31, 2005 1.067 1.094 1.005 1.023 7,966,322 -0.04(-3.33%)
Aug 30, 2005 1.138 1.138 0.9877 1.058 16,556,770 -0.06(-5.51%)
Aug 29, 2005 1.129 1.182 1.102 1.120 10,076,712 -0.03(-2.31%)
Aug 26, 2005 1.208 1.235 1.146 1.146 11,306,592 -0.04(-3.70%)
Aug 25, 2005 1.191 1.235 1.155 1.191 12,359,916 +0.02(+1.50%)
Aug 24, 2005 1.235 1.261 1.155 1.173 12,403,233 -0.07(-5.67%)
Aug 23, 2005 1.252 1.323 1.208 1.243 9,167,173 +0.00(+0.00%)
Aug 22, 2005 1.243 1.288 1.146 1.243 17,767,712 -0.08(-6.00%)
Aug 19, 2005 1.358 1.385 1.305 1.323 6,473,027 -0.04(-2.60%)
Aug 18, 2005 1.411 1.455 1.314 1.358 23,806,438 -0.04(-3.14%)
Aug 17, 2005 1.411 1.446 1.279 1.402 12,720,965 +0.01(+0.63%)
Aug 16, 2005 1.411 1.455 1.235 1.393 29,137,578 +0.17(+13.67%)
Aug 15, 2005 1.323 1.640 1.155 1.226 39,606,636 -0.19(-13.66%)
Aug 12, 2005 1.570 1.570 1.411 1.420 12,394,615 -0.16(-10.06%)
Aug 11, 2005 1.702 1.746 1.367 1.579 15,607,882 -0.11(-6.77%)
Aug 10, 2005 1.728 1.861 1.649 1.693 16,202,298 -0.03(-1.54%)
Aug 09, 2005 1.870 1.905 1.720 1.720 16,528,534 -0.25(-12.56%)
Aug 08, 2005 1.984 2.037 1.896 1.967 6,980,808 +0.01(+0.45%)
Aug 05, 2005 1.984 2.046 1.949 1.958 5,111,949 -0.02(-0.89%)
Aug 04, 2005 2.046 2.169 1.949 1.975 8,605,529 -0.07(-3.45%)
Aug 03, 2005 2.240 2.249 1.870 2.046 16,014,176 -0.19(-8.30%)
Aug 02, 2005 2.646 2.646 2.214 2.231 20,181,546 -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.