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 (%)
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%)
Aug 01, 2005 2.631 2.675 2.544 2.605 3,713,919 +0.01(+0.34%)
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%)
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.