Delta Air Lines (NY: DAL )

40.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.340 3.440 3.261 3.290 3,654,800 -0.15(-4.36%)
Sep 29, 2004 3.440 3.480 3.210 3.440 5,141,400 +0.10(+2.99%)
Sep 28, 2004 2.950 3.570 2.930 3.340 8,260,700 +0.40(+13.61%)
Sep 27, 2004 3.200 3.210 2.780 2.940 7,888,700 -0.32(-9.82%)
Sep 24, 2004 3.530 3.540 3.120 3.260 6,507,800 -0.31(-8.68%)
Sep 23, 2004 3.550 3.680 3.540 3.570 3,404,900 -0.13(-3.51%)
Sep 22, 2004 3.860 3.870 3.680 3.700 3,641,000 -0.16(-4.15%)
Sep 21, 2004 4.110 4.110 3.830 3.860 3,963,800 +0.05(+1.31%)
Sep 20, 2004 4.000 4.000 3.800 3.810 2,559,300 -0.15(-3.79%)
Sep 17, 2004 4.090 4.100 3.910 3.960 2,915,500 -0.05(-1.25%)
Sep 16, 2004 4.000 4.100 3.820 4.010 5,791,900 -0.09(-2.20%)
Sep 15, 2004 4.190 4.200 3.950 4.100 5,878,200 +0.01(+0.24%)
Sep 14, 2004 4.090 4.120 3.970 4.090 3,091,700 -0.04(-0.97%)
Sep 13, 2004 3.760 4.280 3.650 4.130 10,690,200 +0.31(+8.12%)
Sep 10, 2004 3.700 3.860 3.550 3.820 8,629,400 -0.10(-2.55%)
Sep 09, 2004 4.000 4.010 3.700 3.920 4,378,600 -0.12(-2.97%)
Sep 08, 2004 4.210 4.530 4.000 4.040 5,159,800 -0.44(-9.82%)
Sep 07, 2004 4.230 4.480 4.140 4.480 4,492,900 +0.38(+9.27%)
Sep 03, 2004 4.120 4.150 4.020 4.100 1,807,300 -0.02(-0.49%)
Sep 02, 2004 3.980 4.130 3.950 4.120 3,680,700 +0.16(+4.04%)
Sep 01, 2004 4.020 4.130 3.860 3.960 2,828,100 -0.08(-1.98%)
Aug 31, 2004 4.090 4.190 4.010 4.040 2,060,000 -0.04(-0.98%)
Aug 30, 2004 4.090 4.230 4.010 4.080 2,528,600 +0.01(+0.25%)
Aug 27, 2004 4.150 4.150 4.000 4.070 2,739,800 -0.12(-2.86%)
Aug 26, 2004 4.200 4.300 4.160 4.190 4,433,400 -0.01(-0.24%)
Aug 25, 2004 4.210 4.250 4.110 4.200 4,755,400 -0.06(-1.41%)
Aug 24, 2004 4.290 4.300 4.130 4.260 3,525,800 +0.07(+1.67%)
Aug 23, 2004 4.270 4.370 4.100 4.190 3,369,800 -0.08(-1.87%)
Aug 20, 2004 4.100 4.300 3.790 4.270 5,283,600 +0.21(+5.17%)
Aug 19, 2004 4.600 4.640 3.970 4.060 11,553,400 -0.01(-0.25%)
Aug 18, 2004 3.630 4.190 3.600 4.070 13,526,500 +0.48(+13.37%)
Aug 17, 2004 3.550 3.660 3.540 3.590 4,671,500 +0.07(+1.99%)
Aug 16, 2004 3.440 3.560 3.330 3.520 5,132,200 +0.11(+3.23%)
Aug 13, 2004 3.580 3.670 3.380 3.410 3,637,300 -0.10(-2.85%)
Aug 12, 2004 3.700 3.780 3.500 3.510 3,721,300 -0.19(-5.14%)
Aug 11, 2004 3.600 3.990 3.520 3.700 6,491,500 -0.02(-0.54%)
Aug 10, 2004 3.980 3.990 3.540 3.720 9,725,400 -0.26(-6.53%)
Aug 09, 2004 4.210 4.220 3.890 3.980 6,428,500 -0.13(-3.16%)
Aug 06, 2004 4.100 4.350 3.910 4.110 6,158,900 -0.39(-8.67%)
Aug 05, 2004 4.700 4.720 4.440 4.500 4,347,900 -0.19(-4.05%)
Aug 04, 2004 4.800 4.850 4.500 4.690 7,676,600 -0.13(-2.70%)
Aug 03, 2004 5.060 5.090 4.810 4.820 3,965,600 -0.24(-4.74%)
Aug 02, 2004 5.050 5.160 4.950 5.060 2,531,900 -0.13(-2.50%)
Jul 30, 2004 5.170 5.210 5.100 5.190 1,328,300 -0.04(-0.76%)
Jul 29, 2004 5.220 5.330 5.060 5.230 2,616,800 +0.11(+2.15%)
Jul 28, 2004 5.210 5.220 4.920 5.120 3,824,900 -0.13(-2.48%)
Jul 27, 2004 5.280 5.350 5.000 5.250 5,460,900 -0.13(-2.42%)
Jul 26, 2004 5.560 5.650 5.260 5.380 2,662,500 -0.21(-3.76%)
Jul 23, 2004 5.820 5.820 5.550 5.590 1,615,800 -0.02(-0.36%)
Jul 22, 2004 5.590 5.880 5.360 5.610 3,838,700 +0.12(+2.19%)
Jul 21, 2004 6.410 6.480 5.450 5.490 9,258,600 +0.09(+1.67%)
Jul 20, 2004 5.750 5.800 5.130 5.400 7,510,100 -0.54(-9.09%)
Jul 19, 2004 5.500 6.410 5.270 5.940 11,146,800 +0.44(+8.00%)
Jul 16, 2004 5.930 5.940 5.490 5.500 3,212,900 -0.43(-7.25%)
Jul 15, 2004 5.840 6.040 5.820 5.930 1,948,100 +0.07(+1.19%)
Jul 14, 2004 6.020 6.100 5.750 5.860 2,960,000 -0.23(-3.78%)
Jul 13, 2004 6.400 6.490 6.080 6.090 3,497,600 -0.66(-9.78%)
Jul 12, 2004 6.480 6.790 6.410 6.750 2,537,500 +0.24(+3.69%)
Jul 09, 2004 6.260 6.510 6.000 6.510 2,805,500 +0.26(+4.16%)
Jul 08, 2004 6.420 6.440 6.250 6.250 2,919,100 -0.27(-4.14%)
Jul 07, 2004 6.500 6.660 6.390 6.520 1,696,500 -0.07(-1.06%)
Jul 06, 2004 6.720 6.820 6.260 6.590 3,486,400 -0.25(-3.65%)
Jul 02, 2004 7.000 7.000 6.680 6.840 2,331,500 -0.20(-2.84%)
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.