Skip to main content

Delta Air Lines (NY: DAL )

47.78 +0.47 (+0.99%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 8.069 8.175 7.849 7.919 2,805,953 -0.15(-1.86%)
Feb 26, 2004 8.025 8.193 7.893 8.069 3,494,713 +0.04(+0.44%)
Feb 25, 2004 7.919 8.113 7.822 8.034 4,883,459 +0.23(+2.94%)
Feb 24, 2004 8.034 8.043 7.663 7.805 9,956,968 -0.25(-3.07%)
Feb 23, 2004 8.378 8.537 8.043 8.052 4,597,024 -0.24(-2.87%)
Feb 20, 2004 8.501 8.572 8.210 8.290 3,845,897 -0.18(-2.08%)
Feb 19, 2004 8.642 8.766 8.457 8.466 3,316,456 -0.12(-1.44%)
Feb 18, 2004 8.828 8.863 8.572 8.589 5,212,757 -0.38(-4.23%)
Feb 17, 2004 8.651 8.986 8.510 8.969 5,721,559 +0.34(+3.88%)
Feb 13, 2004 9.074 9.074 8.607 8.634 3,654,940 -0.23(-2.59%)
Feb 12, 2004 8.607 8.977 8.598 8.863 8,338,484 +0.23(+2.66%)
Feb 11, 2004 8.581 8.669 8.484 8.634 5,918,073 +0.14(+1.66%)
Feb 10, 2004 8.545 8.686 8.492 8.492 4,878,356 -0.16(-1.83%)
Feb 09, 2004 8.739 8.766 8.581 8.651 4,949,228 -0.02(-0.20%)
Feb 06, 2004 8.528 8.669 8.457 8.669 7,041,361 +0.15(+1.76%)
Feb 05, 2004 8.563 8.775 8.413 8.519 11,322,241 -0.04(-0.41%)
Feb 04, 2004 8.598 8.898 8.510 8.554 8,944,352 -0.13(-1.52%)
Feb 03, 2004 8.634 8.775 8.440 8.686 17,561,788 -0.53(-5.74%)
Feb 02, 2004 9.242 9.410 9.171 9.216 4,588,179 -0.04(-0.48%)
Jan 30, 2004 9.489 9.701 9.074 9.260 10,084,423 -0.93(-9.17%)
Jan 29, 2004 10.36 10.50 9.974 10.19 3,606,747 +0.02(+0.17%)
Jan 28, 2004 10.68 10.73 10.14 10.18 3,860,524 -0.62(-5.72%)
Jan 27, 2004 10.76 10.97 10.65 10.79 3,781,261 +0.23(+2.17%)
Jan 26, 2004 10.85 10.85 10.41 10.56 3,392,431 -0.28(-2.60%)
Jan 23, 2004 10.82 10.87 10.58 10.85 4,455,960 -0.03(-0.24%)
Jan 22, 2004 10.63 11.24 10.48 10.87 9,222,736 +0.69(+6.75%)
Jan 21, 2004 9.903 10.24 9.709 10.19 5,199,603 +0.40(+4.05%)
Jan 20, 2004 10.29 10.36 9.780 9.789 5,217,860 -0.48(-4.72%)
Jan 16, 2004 10.34 10.34 10.12 10.27 3,303,303 +0.15(+1.48%)
Jan 15, 2004 10.54 10.54 9.851 10.12 11,479,292 -0.59(-5.51%)
Jan 14, 2004 10.64 11.33 10.34 10.71 6,272,091 +0.01(+0.08%)
Jan 13, 2004 11.01 11.09 10.63 10.71 4,116,343 -0.33(-2.96%)
Jan 12, 2004 11.01 11.24 10.89 11.03 2,018,313 +0.02(+0.16%)
Jan 09, 2004 11.07 11.33 10.94 11.01 2,862,537 -0.19(-1.65%)
Jan 08, 2004 11.46 11.46 10.99 11.20 2,461,006 -0.29(-2.53%)
Jan 07, 2004 11.38 11.63 11.25 11.49 5,352,233 +0.29(+2.60%)
Jan 06, 2004 10.49 11.22 10.37 11.20 4,251,170 +0.72(+6.90%)
Jan 05, 2004 10.64 10.72 10.37 10.48 2,186,364 -0.10(-0.92%)
Jan 02, 2004 10.54 10.76 10.43 10.57 2,323,005 +0.16(+1.52%)
Dec 31, 2003 10.46 10.54 10.30 10.41 1,828,944 -0.04(-0.42%)
Dec 30, 2003 10.51 10.53 10.36 10.46 1,329,667 +0.04(+0.34%)
Dec 29, 2003 10.23 10.56 10.31 10.42 1,698,426 +0.19(+1.90%)
Dec 26, 2003 10.27 10.43 10.22 10.23 804,876 -0.03(-0.26%)
Dec 24, 2003 10.38 10.48 10.26 10.26 1,292,246 -0.26(-2.52%)
Dec 23, 2003 10.22 10.52 10.22 10.52 3,184,918 +0.47(+4.65%)
Dec 22, 2003 9.974 10.07 9.754 10.05 3,843,629 +0.03(+0.26%)
Dec 19, 2003 10.27 10.28 9.965 10.03 2,530,064 -0.25(-2.40%)
Dec 18, 2003 10.12 10.41 10.09 10.27 2,277,647 +0.21(+2.10%)
Dec 17, 2003 10.14 10.14 9.851 10.06 2,244,309 -0.09(-0.87%)
Dec 16, 2003 9.965 10.16 9.754 10.15 2,909,256 +0.04(+0.44%)
Dec 15, 2003 10.36 10.81 10.04 10.11 3,007,229 -0.26(-2.47%)
Dec 12, 2003 10.31 10.49 10.27 10.36 2,031,580 +0.18(+1.73%)
Dec 11, 2003 9.877 10.30 9.877 10.19 2,823,529 +0.31(+3.13%)
Dec 10, 2003 10.05 10.19 9.833 9.877 2,228,774 -0.11(-1.06%)
Dec 09, 2003 10.13 10.19 9.815 9.983 3,271,665 -0.17(-1.65%)
Dec 08, 2003 10.19 10.47 10.03 10.15 2,449,894 -0.06(-0.60%)
Dec 05, 2003 10.30 10.51 9.965 10.21 3,933,664 -0.10(-0.94%)
Dec 04, 2003 10.56 10.70 9.992 10.31 2,908,462 -0.13(-1.27%)
Dec 03, 2003 10.67 10.84 10.43 10.44 2,837,590 -0.11(-1.09%)
Dec 02, 2003 10.98 11.07 10.55 10.56 3,787,838 -0.42(-3.86%)
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.