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

Delta Air Lines (NY: DAL )

53.41 +0.91 (+1.73%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 13, 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 (%)
Sep 30, 2005 0.6954 0.7042 0.6601 0.6601 8,198,720 -0.04(-5.06%)
Sep 29, 2005 0.7306 0.7306 0.6866 0.6954 5,997,852 -0.03(-3.66%)
Sep 28, 2005 0.7394 0.7438 0.7130 0.7218 3,631,113 -0.02(-2.38%)
Sep 27, 2005 0.7306 0.7394 0.6866 0.7394 5,503,191 +0.01(+1.20%)
Sep 26, 2005 0.7746 0.7834 0.7130 0.7306 10,679,752 -0.02(-2.35%)
Sep 23, 2005 0.7570 0.7658 0.7218 0.7482 8,811,877 +0.03(+3.66%)
Sep 22, 2005 0.7218 0.7218 0.6778 0.7218 7,912,307 +0.04(+6.49%)
Sep 21, 2005 0.6954 0.7042 0.6513 0.6778 12,108,293 -0.02(-2.53%)
Sep 20, 2005 0.7658 0.7834 0.6778 0.6954 16,325,184 -0.07(-9.20%)
Sep 19, 2005 0.7658 0.8362 0.7482 0.7658 17,058,542 +0.02(+2.35%)
Sep 16, 2005 0.7746 0.7922 0.7042 0.7482 22,184,544 +0.09(+13.33%)
Sep 15, 2005 0.6601 0.8802 0.6601 0.6601 26,496,754 +0.04(+5.63%)
Sep 14, 2005 0.6601 0.6866 0.5985 0.6249 31,447,570 -0.06(-8.97%)
Sep 13, 2005 0.7482 0.7482 0.6337 0.6866 37,705,820 -0.06(-8.24%)
Sep 12, 2005 0.8098 0.8274 0.7482 0.7482 37,165,372 -0.22(-22.73%)
Sep 09, 2005 1.012 1.012 0.9330 0.9682 10,015,129 -0.04(-4.35%)
Sep 08, 2005 1.039 1.047 0.9858 1.012 9,594,769 +0.03(+2.68%)
Sep 07, 2005 1.056 1.083 0.9682 0.9858 27,309,754 +0.00(+0.00%)
Sep 06, 2005 0.9066 1.030 0.8978 0.9858 19,527,530 +0.11(+12.00%)
Sep 02, 2005 0.9066 0.9154 0.8538 0.8802 13,808,478 -0.04(-3.85%)
Sep 01, 2005 1.003 1.012 0.8802 0.9154 21,512,538 -0.11(-10.34%)
Aug 31, 2005 1.065 1.091 1.003 1.021 7,981,496 -0.04(-3.33%)
Aug 30, 2005 1.135 1.135 0.9858 1.056 16,588,306 -0.06(-5.51%)
Aug 29, 2005 1.127 1.179 1.100 1.118 10,095,906 -0.03(-2.31%)
Aug 26, 2005 1.206 1.232 1.144 1.144 11,328,128 -0.04(-3.70%)
Aug 25, 2005 1.188 1.232 1.153 1.188 12,383,459 +0.02(+1.50%)
Aug 24, 2005 1.232 1.259 1.153 1.171 12,426,858 -0.07(-5.67%)
Aug 23, 2005 1.250 1.320 1.206 1.241 9,184,634 +0.00(+0.00%)
Aug 22, 2005 1.241 1.285 1.144 1.241 17,801,556 -0.08(-6.00%)
Aug 19, 2005 1.356 1.382 1.303 1.320 6,485,356 -0.04(-2.60%)
Aug 18, 2005 1.408 1.452 1.312 1.356 23,851,782 -0.04(-3.14%)
Aug 17, 2005 1.408 1.444 1.276 1.400 12,745,195 +0.01(+0.63%)
Aug 16, 2005 1.408 1.452 1.232 1.391 29,193,078 +0.17(+13.67%)
Aug 15, 2005 1.320 1.637 1.153 1.223 39,682,080 -0.19(-13.66%)
Aug 12, 2005 1.567 1.567 1.408 1.417 12,418,224 -0.16(-10.06%)
Aug 11, 2005 1.699 1.743 1.364 1.576 15,637,612 -0.11(-6.77%)
Aug 10, 2005 1.725 1.857 1.646 1.690 16,233,159 -0.03(-1.54%)
Aug 09, 2005 1.866 1.901 1.716 1.716 16,560,017 -0.25(-12.56%)
Aug 08, 2005 1.980 2.033 1.892 1.963 6,994,105 +0.01(+0.45%)
Aug 05, 2005 1.980 2.042 1.945 1.954 5,121,686 -0.02(-0.89%)
Aug 04, 2005 2.042 2.165 1.945 1.972 8,621,920 -0.07(-3.45%)
Aug 03, 2005 2.236 2.245 1.866 2.042 16,044,679 -0.18(-8.30%)
Aug 02, 2005 2.641 2.641 2.209 2.227 20,219,988 -0.39(-14.81%)
Aug 01, 2005 2.641 2.685 2.553 2.614 3,700,756 +0.01(+0.34%)
Jul 29, 2005 2.588 2.632 2.526 2.605 4,277,672 +0.10(+3.86%)
Jul 28, 2005 2.658 2.685 2.465 2.509 8,441,393 -0.12(-4.68%)
Jul 27, 2005 2.993 3.037 2.209 2.632 29,225,230 -0.35(-11.80%)
Jul 26, 2005 3.045 3.107 2.957 2.984 6,684,175 -0.01(-0.29%)
Jul 25, 2005 3.081 3.160 2.957 2.993 5,848,454 -0.07(-2.30%)
Jul 22, 2005 3.125 3.134 2.993 3.063 5,217,006 -0.06(-1.97%)
Jul 21, 2005 3.213 3.257 3.045 3.125 10,324,377 -0.32(-9.21%)
Jul 20, 2005 3.494 3.547 3.327 3.442 6,544,093 +0.04(+1.03%)
Jul 19, 2005 3.450 3.486 3.389 3.406 3,812,436 -0.04(-1.28%)
Jul 18, 2005 3.609 3.609 3.345 3.450 3,697,121 +0.06(+1.82%)
Jul 15, 2005 3.503 3.609 3.318 3.389 7,996,834 -0.18(-4.94%)
Jul 14, 2005 3.037 3.582 2.975 3.565 22,023,900 +0.54(+17.73%)
Jul 13, 2005 2.975 3.054 2.957 3.028 6,272,563 +0.04(+1.18%)
Jul 12, 2005 3.072 3.090 2.949 2.993 3,680,988 -0.08(-2.58%)
Jul 11, 2005 3.125 3.195 3.054 3.072 4,160,425 -0.01(-0.29%)
Jul 08, 2005 3.037 3.090 2.905 3.081 6,985,243 +0.11(+3.55%)
Jul 07, 2005 2.861 3.010 2.843 2.975 5,891,853 -0.09(-2.87%)
Jul 06, 2005 3.081 3.116 3.019 3.063 3,359,356 -0.04(-1.14%)
Jul 05, 2005 3.257 3.257 3.081 3.098 4,870,947 -0.18(-5.38%)
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.