Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.623 6.658 6.535 6.596 1,904,578 -0.03(-0.40%)
Dec 30, 2004 6.596 6.676 6.596 6.623 1,818,738 +0.05(+0.81%)
Dec 29, 2004 6.632 6.685 6.570 6.570 1,655,450 -0.09(-1.32%)
Dec 28, 2004 6.517 6.693 6.508 6.658 2,054,713 +0.11(+1.75%)
Dec 27, 2004 6.447 6.738 6.349 6.544 3,603,912 -0.12(-1.85%)
Dec 23, 2004 6.764 6.790 6.632 6.667 1,890,744 -0.10(-1.43%)
Dec 22, 2004 6.544 6.826 6.535 6.764 4,437,250 +0.18(+2.68%)
Dec 21, 2004 6.570 6.614 6.464 6.588 2,754,812 +0.06(+0.95%)
Dec 20, 2004 6.605 6.685 6.438 6.526 3,006,095 -0.04(-0.67%)
Dec 17, 2004 6.720 6.746 6.438 6.570 4,615,734 -0.18(-2.61%)
Dec 16, 2004 6.676 6.790 6.667 6.746 2,894,174 +0.03(+0.39%)
Dec 15, 2004 6.702 6.826 6.649 6.720 2,971,509 -0.05(-0.78%)
Dec 14, 2004 6.720 6.835 6.702 6.773 1,949,823 -0.09(-1.29%)
Dec 13, 2004 6.879 6.896 6.658 6.861 3,290,035 +0.05(+0.78%)
Dec 10, 2004 6.641 6.923 6.491 6.808 4,174,628 +0.18(+2.66%)
Dec 09, 2004 6.517 6.702 6.438 6.632 4,303,331 -0.07(-1.05%)
Dec 08, 2004 6.835 6.949 6.693 6.702 4,423,076 -0.07(-1.04%)
Dec 07, 2004 6.887 6.984 6.747 6.773 4,996,740 -0.11(-1.66%)
Dec 06, 2004 6.914 6.967 6.746 6.887 4,672,544 -0.03(-0.38%)
Dec 03, 2004 7.187 7.205 6.746 6.914 7,924,706 -0.04(-0.51%)
Dec 02, 2004 6.447 7.117 6.447 6.949 18,794,502 +0.51(+7.95%)
Dec 01, 2004 6.147 6.455 6.085 6.438 10,378,229 +0.29(+4.73%)
Nov 30, 2004 6.041 6.164 6.014 6.147 2,098,370 -0.02(-0.29%)
Nov 29, 2004 6.208 6.217 5.909 6.164 3,743,614 +0.06(+1.01%)
Nov 26, 2004 6.173 6.305 6.103 6.103 2,810,489 -0.05(-0.86%)
Nov 24, 2004 6.094 6.217 6.076 6.155 7,505,259 +0.38(+6.56%)
Nov 23, 2004 5.820 5.838 5.609 5.776 4,122,920 -0.05(-0.91%)
Nov 22, 2004 5.512 5.847 5.512 5.829 5,440,000 +0.01(+0.15%)
Nov 19, 2004 6.129 6.129 5.759 5.820 7,743,615 -0.33(-5.31%)
Nov 18, 2004 6.252 6.270 6.094 6.147 6,601,730 -0.04(-0.57%)
Nov 17, 2004 6.482 6.517 5.917 6.182 8,799,094 -0.22(-3.44%)
Nov 16, 2004 6.482 6.526 6.279 6.402 8,686,833 -0.21(-3.20%)
Nov 15, 2004 6.217 6.702 6.164 6.614 16,171,681 +0.58(+9.65%)
Nov 12, 2004 6.173 6.261 5.926 6.032 15,224,154 +0.49(+8.74%)
Nov 11, 2004 5.450 5.556 5.424 5.547 5,767,825 +0.19(+3.45%)
Nov 10, 2004 5.476 5.521 5.027 5.362 9,151,865 -0.15(-2.72%)
Nov 09, 2004 5.476 5.556 5.371 5.512 6,915,039 +0.04(+0.64%)
Nov 08, 2004 5.459 5.715 5.432 5.476 8,332,247 +0.05(+0.98%)
Nov 05, 2004 5.503 5.555 5.379 5.424 6,636,202 +0.11(+1.99%)
Nov 04, 2004 5.115 5.415 5.097 5.318 10,018,654 +0.28(+5.60%)
Nov 03, 2004 5.194 5.256 5.000 5.036 6,572,360 +0.03(+0.53%)
Nov 02, 2004 5.018 5.159 4.947 5.009 7,592,233 +0.11(+2.34%)
Nov 01, 2004 4.850 4.991 4.533 4.894 9,199,491 +0.09(+1.83%)
Oct 29, 2004 5.062 5.141 4.674 4.806 11,527,599 -0.24(-4.72%)
Oct 28, 2004 5.424 5.503 4.762 5.044 32,988,466 +0.69(+15.79%)
Oct 27, 2004 4.145 4.586 3.483 4.356 27,758,244 +0.27(+6.70%)
Oct 26, 2004 3.854 4.401 3.713 4.083 31,915,070 +0.75(+22.49%)
Oct 25, 2004 2.990 3.545 2.919 3.333 19,693,836 +0.48(+16.67%)
Oct 22, 2004 2.690 2.919 2.672 2.857 7,871,071 +0.19(+7.28%)
Oct 21, 2004 2.637 2.699 2.610 2.663 8,138,002 +0.08(+3.07%)
Oct 20, 2004 2.602 2.681 2.425 2.584 10,426,762 -0.05(-2.01%)
Oct 19, 2004 2.751 2.760 2.557 2.637 9,838,130 -0.11(-3.86%)
Oct 18, 2004 2.840 2.928 2.734 2.743 8,283,941 -0.27(-9.06%)
Oct 15, 2004 3.527 3.642 2.734 3.016 12,219,420 -0.70(-18.76%)
Oct 14, 2004 3.598 3.748 3.572 3.713 13,273,424 +0.36(+10.79%)
Oct 13, 2004 2.901 3.395 2.866 3.351 10,962,893 +0.59(+21.41%)
Oct 12, 2004 2.654 2.901 2.646 2.760 6,331,056 +0.04(+1.62%)
Oct 11, 2004 2.857 2.866 2.716 2.716 4,289,043 -0.16(-5.52%)
Oct 08, 2004 3.007 3.042 2.734 2.875 4,934,033 -0.17(-5.51%)
Oct 07, 2004 3.369 3.369 2.954 3.042 8,898,201 -0.35(-10.39%)
Oct 06, 2004 3.219 3.527 3.148 3.395 7,169,270 +0.26(+8.45%)
Oct 05, 2004 3.254 3.254 3.113 3.131 3,299,561 -0.18(-5.33%)
Oct 04, 2004 3.087 3.422 3.078 3.307 6,852,899 +0.26(+8.70%)
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.