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 (%)
Jun 30, 2004 6.950 7.140 6.920 7.120 2,383,100 +0.16(+2.30%)
Jun 29, 2004 6.930 7.080 6.800 6.960 3,747,700 -0.07(-1.00%)
Jun 28, 2004 6.800 7.160 6.800 7.030 7,009,100 +0.42(+6.35%)
Jun 25, 2004 6.500 6.710 6.500 6.610 7,004,700 +0.11(+1.69%)
Jun 24, 2004 6.540 6.600 6.400 6.500 2,947,100 -0.12(-1.81%)
Jun 23, 2004 6.350 6.650 6.310 6.620 3,662,600 +0.24(+3.76%)
Jun 22, 2004 6.320 6.380 6.160 6.380 2,118,200 +0.08(+1.27%)
Jun 21, 2004 6.340 6.490 5.990 6.300 3,210,400 +0.06(+0.96%)
Jun 18, 2004 6.150 6.490 6.150 6.240 6,349,100 +0.37(+6.30%)
Jun 17, 2004 5.790 5.990 5.640 5.870 3,869,100 +0.16(+2.80%)
Jun 16, 2004 5.810 5.890 5.510 5.710 6,317,700 -0.24(-4.03%)
Jun 15, 2004 5.900 6.030 5.890 5.950 2,589,100 +0.06(+1.02%)
Jun 14, 2004 5.980 6.020 5.810 5.890 2,783,500 +0.08(+1.38%)
Jun 10, 2004 6.070 6.090 5.800 5.810 4,224,000 -0.27(-4.44%)
Jun 09, 2004 6.150 6.400 6.060 6.080 7,405,800 -0.21(-3.34%)
Jun 08, 2004 5.750 6.340 5.740 6.290 7,677,800 +0.47(+8.08%)
Jun 07, 2004 5.820 5.890 5.760 5.820 3,955,600 +0.06(+1.04%)
Jun 04, 2004 5.900 5.900 5.700 5.760 2,989,600 +0.05(+0.88%)
Jun 03, 2004 5.930 6.090 5.710 5.710 7,089,000 -0.37(-6.09%)
Jun 02, 2004 5.720 6.080 5.650 6.080 6,050,400 +0.39(+6.85%)
Jun 01, 2004 6.080 6.330 5.530 5.690 7,500,000 -0.41(-6.72%)
May 28, 2004 6.230 6.270 5.980 6.100 6,747,100 -0.13(-2.09%)
May 27, 2004 6.760 6.970 6.140 6.230 12,423,900 -0.47(-7.01%)
May 26, 2004 6.360 6.760 6.360 6.700 4,819,100 -0.10(-1.47%)
May 25, 2004 6.570 6.860 6.210 6.800 5,026,000 +0.16(+2.41%)
May 24, 2004 6.810 7.150 6.550 6.640 11,017,400 +0.00(+0.00%)
May 21, 2004 6.170 6.650 6.100 6.640 10,482,600 +0.65(+10.85%)
May 20, 2004 5.290 6.020 5.290 5.990 11,215,800 +0.82(+15.86%)
May 19, 2004 5.350 5.690 5.120 5.170 8,010,600 +0.02(+0.39%)
May 18, 2004 5.200 5.220 5.010 5.150 6,225,700 +0.23(+4.67%)
May 17, 2004 4.650 5.040 4.580 4.920 4,721,000 -0.06(-1.20%)
May 14, 2004 5.150 5.200 4.960 4.980 5,951,300 -0.12(-2.35%)
May 13, 2004 4.860 5.200 4.820 5.100 9,835,700 +0.25(+5.15%)
May 12, 2004 4.600 4.860 4.530 4.850 8,150,200 +0.25(+5.43%)
May 11, 2004 4.690 4.960 4.590 4.600 15,223,400 +0.06(+1.32%)
May 10, 2004 5.400 5.500 4.530 4.540 19,956,200 -0.84(-15.61%)
May 07, 2004 5.750 5.890 5.350 5.380 10,180,200 -0.38(-6.60%)
May 06, 2004 6.130 6.130 5.760 5.760 7,553,200 -0.36(-5.88%)
May 05, 2004 6.080 6.240 6.040 6.120 4,977,300 +0.04(+0.66%)
May 04, 2004 6.240 6.340 6.070 6.080 4,361,000 -0.16(-2.56%)
May 03, 2004 6.170 6.420 6.160 6.240 5,182,500 +0.02(+0.32%)
Apr 30, 2004 6.430 6.500 6.150 6.220 3,931,400 -0.13(-2.05%)
Apr 29, 2004 6.550 6.650 6.230 6.350 5,639,100 -0.24(-3.64%)
Apr 28, 2004 6.600 6.840 6.580 6.590 3,433,200 -0.11(-1.64%)
Apr 27, 2004 6.820 6.900 6.640 6.700 2,916,600 -0.03(-0.45%)
Apr 26, 2004 6.800 6.900 6.700 6.730 2,438,600 -0.07(-1.03%)
Apr 23, 2004 7.120 7.120 6.510 6.800 5,264,900 -0.20(-2.86%)
Apr 22, 2004 6.800 7.220 6.780 7.000 5,816,000 +0.23(+3.40%)
Apr 21, 2004 6.660 6.930 6.510 6.770 7,731,400 +0.15(+2.27%)
Apr 20, 2004 6.750 6.840 6.610 6.620 6,458,000 -0.08(-1.19%)
Apr 19, 2004 6.750 6.800 6.590 6.700 5,501,500 -0.05(-0.74%)
Apr 16, 2004 6.990 6.990 6.410 6.750 14,037,000 -0.23(-3.30%)
Apr 15, 2004 7.520 7.600 6.700 6.980 12,188,000 -0.72(-9.35%)
Apr 14, 2004 7.500 7.990 7.490 7.700 6,105,900 +0.00(+0.00%)
Apr 13, 2004 8.000 8.000 7.620 7.700 4,097,000 -0.19(-2.41%)
Apr 12, 2004 8.110 8.250 7.870 7.890 3,104,800 -0.23(-2.83%)
Apr 08, 2004 8.350 8.350 8.050 8.120 1,925,600 -0.04(-0.49%)
Apr 07, 2004 8.300 8.330 8.010 8.160 4,378,000 -0.25(-2.97%)
Apr 06, 2004 8.450 8.590 8.270 8.410 4,363,600 -0.15(-1.75%)
Apr 05, 2004 8.490 8.580 8.370 8.560 3,567,300 +0.09(+1.06%)
Apr 02, 2004 8.350 8.550 8.350 8.470 5,427,100 +0.38(+4.70%)
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.