Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Delta Air Lines
(NY:
DAL
)
51.55
+0.52 (+1.02%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2005
2.646
2.690
2.557
2.619
3,693,721
+0.01(+0.34%)
Jul 29, 2005
2.593
2.637
2.531
2.610
4,269,539
+0.10(+3.86%)
Jul 28, 2005
2.663
2.690
2.469
2.513
8,425,345
-0.12(-4.68%)
Jul 27, 2005
2.998
3.042
2.214
2.637
29,169,670
-0.35(-11.80%)
Jul 26, 2005
3.051
3.113
2.963
2.990
6,671,467
-0.01(-0.29%)
Jul 25, 2005
3.087
3.166
2.963
2.998
5,837,336
-0.07(-2.30%)
Jul 22, 2005
3.131
3.139
2.998
3.069
5,207,087
-0.06(-1.97%)
Jul 21, 2005
3.219
3.263
3.051
3.131
10,304,749
-0.32(-9.21%)
Jul 20, 2005
3.501
3.554
3.333
3.448
6,531,652
+0.04(+1.03%)
Jul 19, 2005
3.457
3.492
3.395
3.413
3,805,188
-0.04(-1.28%)
Jul 18, 2005
3.616
3.616
3.351
3.457
3,690,092
+0.06(+1.82%)
Jul 15, 2005
3.510
3.616
3.325
3.395
7,981,631
-0.18(-4.94%)
Jul 14, 2005
3.042
3.589
2.981
3.572
21,982,028
+0.54(+17.73%)
Jul 13, 2005
2.981
3.060
2.963
3.034
6,260,638
+0.04(+1.18%)
Jul 12, 2005
3.078
3.095
2.954
2.998
3,673,990
-0.08(-2.58%)
Jul 11, 2005
3.131
3.201
3.060
3.078
4,152,516
-0.01(-0.29%)
Jul 08, 2005
3.042
3.095
2.910
3.087
6,971,964
+0.11(+3.55%)
Jul 07, 2005
2.866
3.016
2.848
2.981
5,880,652
-0.09(-2.87%)
Jul 06, 2005
3.087
3.122
3.025
3.069
3,352,969
-0.04(-1.14%)
Jul 05, 2005
3.263
3.263
3.087
3.104
4,861,687
-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
.