Delta Air Lines (NY: DAL )

46.11 USD +1.18 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 7.510 7.550 7.410 7.480 1,679,600 -0.03(-0.40%)
Dec 30, 2004 7.480 7.570 7.480 7.510 1,603,900 +0.06(+0.81%)
Dec 29, 2004 7.520 7.580 7.450 7.450 1,459,900 -0.10(-1.32%)
Dec 28, 2004 7.390 7.590 7.380 7.550 1,812,000 +0.13(+1.75%)
Dec 27, 2004 7.310 7.640 7.200 7.420 3,178,200 -0.14(-1.85%)
Dec 23, 2004 7.670 7.700 7.520 7.560 1,667,400 -0.11(-1.43%)
Dec 22, 2004 7.420 7.740 7.410 7.670 3,913,100 +0.20(+2.68%)
Dec 21, 2004 7.450 7.500 7.330 7.470 2,429,400 +0.07(+0.95%)
Dec 20, 2004 7.490 7.580 7.300 7.400 2,651,000 -0.05(-0.67%)
Dec 17, 2004 7.620 7.650 7.300 7.450 4,070,500 -0.20(-2.61%)
Dec 16, 2004 7.570 7.700 7.560 7.650 2,552,300 +0.03(+0.39%)
Dec 15, 2004 7.600 7.740 7.540 7.620 2,620,500 -0.06(-0.78%)
Dec 14, 2004 7.620 7.750 7.600 7.680 1,719,500 -0.10(-1.29%)
Dec 13, 2004 7.800 7.820 7.550 7.780 2,901,400 +0.06(+0.78%)
Dec 10, 2004 7.530 7.850 7.360 7.720 3,681,500 +0.20(+2.66%)
Dec 09, 2004 7.390 7.600 7.300 7.520 3,795,000 -0.08(-1.05%)
Dec 08, 2004 7.750 7.880 7.590 7.600 3,900,600 -0.08(-1.04%)
Dec 07, 2004 7.810 7.920 7.650 7.680 4,406,500 -0.13(-1.66%)
Dec 06, 2004 7.840 7.900 7.650 7.810 4,120,600 -0.03(-0.38%)
Dec 03, 2004 8.150 8.170 7.650 7.840 6,988,600 -0.04(-0.51%)
Dec 02, 2004 7.310 8.070 7.310 7.880 16,574,400 +0.58(+7.95%)
Dec 01, 2004 6.970 7.320 6.900 7.300 9,152,300 +0.33(+4.73%)
Nov 30, 2004 6.850 6.990 6.820 6.970 1,850,500 -0.02(-0.29%)
Nov 29, 2004 7.040 7.050 6.700 6.990 3,301,400 +0.07(+1.01%)
Nov 26, 2004 7.000 7.150 6.920 6.920 2,478,500 -0.06(-0.86%)
Nov 24, 2004 6.910 7.050 6.890 6.980 6,618,700 +0.43(+6.56%)
Nov 23, 2004 6.600 6.620 6.360 6.550 3,635,900 -0.06(-0.91%)
Nov 22, 2004 6.250 6.630 6.250 6.610 4,797,400 +0.01(+0.15%)
Nov 19, 2004 6.950 6.950 6.530 6.600 6,828,900 -0.37(-5.31%)
Nov 18, 2004 7.090 7.110 6.910 6.970 5,821,900 -0.04(-0.57%)
Nov 17, 2004 7.350 7.390 6.710 7.010 7,759,700 -0.25(-3.44%)
Nov 16, 2004 7.350 7.400 7.120 7.260 7,660,700 -0.24(-3.20%)
Nov 15, 2004 7.050 7.600 6.990 7.500 14,261,400 +0.66(+9.65%)
Nov 12, 2004 7.000 7.100 6.720 6.840 13,425,800 +0.55(+8.74%)
Nov 11, 2004 6.180 6.300 6.150 6.290 5,086,500 +0.21(+3.45%)
Nov 10, 2004 6.210 6.260 5.700 6.080 8,070,800 -0.17(-2.72%)
Nov 09, 2004 6.210 6.300 6.090 6.250 6,098,200 +0.04(+0.64%)
Nov 08, 2004 6.190 6.480 6.160 6.210 7,348,000 +0.06(+0.98%)
Nov 05, 2004 6.240 6.299 6.100 6.150 5,852,300 +0.12(+1.99%)
Nov 04, 2004 5.800 6.140 5.780 6.030 8,835,200 +0.32(+5.60%)
Nov 03, 2004 5.890 5.960 5.670 5.710 5,796,000 +0.03(+0.53%)
Nov 02, 2004 5.690 5.850 5.610 5.680 6,695,400 +0.13(+2.34%)
Nov 01, 2004 5.500 5.660 5.140 5.550 8,112,800 +0.10(+1.83%)
Oct 29, 2004 5.740 5.830 5.300 5.450 10,165,900 -0.27(-4.72%)
Oct 28, 2004 6.150 6.240 5.400 5.720 29,091,700 +0.78(+15.79%)
Oct 27, 2004 4.700 5.200 3.950 4.940 24,479,300 +0.31(+6.70%)
Oct 26, 2004 4.370 4.990 4.210 4.630 28,145,100 +0.85(+22.49%)
Oct 25, 2004 3.390 4.020 3.310 3.780 17,367,500 +0.54(+16.67%)
Oct 22, 2004 3.050 3.310 3.030 3.240 6,941,300 +0.22(+7.28%)
Oct 21, 2004 2.990 3.060 2.960 3.020 7,176,700 +0.09(+3.07%)
Oct 20, 2004 2.950 3.040 2.750 2.930 9,195,100 -0.06(-2.01%)
Oct 19, 2004 3.120 3.130 2.900 2.990 8,676,000 -0.12(-3.86%)
Oct 18, 2004 3.220 3.320 3.100 3.110 7,305,400 -0.31(-9.06%)
Oct 15, 2004 4.000 4.130 3.100 3.420 10,776,000 -0.79(-18.76%)
Oct 14, 2004 4.080 4.250 4.050 4.210 11,705,500 +0.41(+10.79%)
Oct 13, 2004 3.290 3.850 3.250 3.800 9,667,900 +0.67(+21.41%)
Oct 12, 2004 3.010 3.290 3.000 3.130 5,583,200 +0.05(+1.62%)
Oct 11, 2004 3.240 3.250 3.080 3.080 3,782,400 -0.18(-5.52%)
Oct 08, 2004 3.410 3.450 3.100 3.260 4,351,200 -0.19(-5.51%)
Oct 07, 2004 3.820 3.820 3.350 3.450 7,847,100 -0.40(-10.39%)
Oct 06, 2004 3.650 4.000 3.570 3.850 6,322,400 +0.30(+8.45%)
Oct 05, 2004 3.690 3.690 3.530 3.550 2,909,800 -0.20(-5.33%)
Oct 04, 2004 3.500 3.880 3.490 3.750 6,043,400 +0.30(+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.