Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.559 4.595 4.498 4.577 1,506,222 -0.04(-0.76%)
Jul 29, 2004 4.603 4.700 4.462 4.612 2,967,314 +0.10(+2.15%)
Jul 28, 2004 4.595 4.603 4.339 4.515 4,337,236 -0.11(-2.48%)
Jul 27, 2004 4.656 4.718 4.409 4.630 6,192,375 -0.11(-2.42%)
Jul 26, 2004 4.903 4.983 4.639 4.744 3,019,135 -0.19(-3.76%)
Jul 23, 2004 5.133 5.133 4.894 4.930 1,832,232 -0.02(-0.36%)
Jul 22, 2004 4.930 5.185 4.727 4.947 4,352,885 +0.11(+2.19%)
Jul 21, 2004 5.653 5.715 4.806 4.841 10,498,768 +0.08(+1.67%)
Jul 20, 2004 5.071 5.115 4.524 4.762 8,516,060 -0.48(-9.09%)
Jul 19, 2004 4.850 5.653 4.647 5.238 12,639,888 +0.39(+8.00%)
Jul 16, 2004 5.230 5.238 4.841 4.850 3,643,260 -0.38(-7.25%)
Jul 15, 2004 5.150 5.327 5.133 5.230 2,209,043 +0.06(+1.19%)
Jul 14, 2004 5.309 5.379 5.071 5.168 3,356,485 -0.20(-3.78%)
Jul 13, 2004 5.644 5.723 5.362 5.371 3,966,095 -0.58(-9.78%)
Jul 12, 2004 5.715 5.988 5.653 5.953 2,877,392 +0.21(+3.69%)
Jul 09, 2004 5.521 5.741 5.291 5.741 3,181,290 +0.23(+4.16%)
Jul 08, 2004 5.662 5.679 5.512 5.512 3,310,106 -0.24(-4.14%)
Jul 07, 2004 5.732 5.873 5.635 5.750 1,923,742 -0.06(-1.06%)
Jul 06, 2004 5.926 6.014 5.521 5.812 3,953,395 -0.22(-3.65%)
Jul 02, 2004 6.173 6.173 5.891 6.032 2,643,799 -0.18(-2.84%)
Jul 01, 2004 6.244 6.394 6.129 6.208 3,077,647 -0.07(-1.12%)
Jun 30, 2004 6.129 6.297 6.103 6.279 2,702,310 +0.14(+2.30%)
Jun 29, 2004 6.111 6.244 5.997 6.138 4,249,695 -0.06(-1.00%)
Jun 28, 2004 5.997 6.314 5.997 6.200 7,947,952 +0.37(+6.35%)
Jun 25, 2004 5.732 5.917 5.732 5.829 7,942,963 +0.10(+1.69%)
Jun 24, 2004 5.767 5.820 5.644 5.732 3,341,857 -0.11(-1.81%)
Jun 23, 2004 5.600 5.864 5.565 5.838 4,153,196 +0.21(+3.76%)
Jun 22, 2004 5.573 5.626 5.432 5.626 2,401,928 +0.07(+1.27%)
Jun 21, 2004 5.591 5.723 5.282 5.556 3,640,425 +0.05(+0.96%)
Jun 18, 2004 5.424 5.723 5.424 5.503 7,199,547 +0.33(+6.30%)
Jun 17, 2004 5.106 5.282 4.974 5.177 4,387,357 +0.14(+2.80%)
Jun 16, 2004 5.124 5.194 4.859 5.036 7,163,941 -0.21(-4.03%)
Jun 15, 2004 5.203 5.318 5.194 5.247 2,935,904 +0.05(+1.02%)
Jun 14, 2004 5.274 5.309 5.124 5.194 3,156,343 +0.07(+1.38%)
Jun 10, 2004 5.353 5.371 5.115 5.124 4,789,795 -0.24(-4.44%)
Jun 09, 2004 5.424 5.644 5.344 5.362 8,397,790 -0.19(-3.34%)
Jun 08, 2004 5.071 5.591 5.062 5.547 8,706,223 +0.41(+8.08%)
Jun 07, 2004 5.133 5.194 5.080 5.133 4,485,443 +0.05(+1.04%)
Jun 04, 2004 5.203 5.203 5.027 5.080 3,390,050 +0.04(+0.88%)
Jun 03, 2004 5.230 5.371 5.036 5.036 8,038,555 -0.33(-6.09%)
Jun 02, 2004 5.044 5.362 4.983 5.362 6,860,837 +0.34(+6.85%)
Jun 01, 2004 5.362 5.582 4.877 5.018 8,504,607 -0.36(-6.72%)
May 28, 2004 5.494 5.529 5.274 5.379 7,650,858 -0.11(-2.09%)
May 27, 2004 5.961 6.147 5.415 5.494 14,088,052 -0.41(-7.01%)
May 26, 2004 5.609 5.961 5.609 5.909 5,464,607 -0.09(-1.47%)
May 25, 2004 5.794 6.050 5.476 5.997 5,699,221 +0.14(+2.41%)
May 24, 2004 6.006 6.305 5.776 5.856 12,493,155 +0.00(+0.00%)
May 21, 2004 5.441 5.864 5.379 5.856 11,886,720 +0.57(+10.85%)
May 20, 2004 4.665 5.309 4.665 5.282 12,718,130 +0.72(+15.86%)
May 19, 2004 4.718 5.018 4.515 4.559 9,083,601 +0.02(+0.39%)
May 18, 2004 4.586 4.603 4.418 4.542 7,059,618 +0.20(+4.68%)
May 17, 2004 4.101 4.445 4.039 4.339 5,353,367 -0.05(-1.20%)
May 14, 2004 4.542 4.586 4.374 4.392 6,748,462 -0.11(-2.35%)
May 13, 2004 4.286 4.586 4.251 4.498 11,153,169 +0.22(+5.15%)
May 12, 2004 4.057 4.286 3.995 4.277 9,241,900 +0.22(+5.43%)
May 11, 2004 4.136 4.374 4.048 4.057 17,262,538 +0.05(+1.32%)
May 10, 2004 4.762 4.850 3.995 4.004 22,629,286 -0.74(-15.61%)
May 07, 2004 5.071 5.194 4.718 4.744 11,543,814 -0.34(-6.60%)
May 06, 2004 5.406 5.406 5.080 5.080 8,564,933 -0.32(-5.88%)
May 05, 2004 5.362 5.503 5.327 5.397 5,643,997 +0.04(+0.66%)
May 04, 2004 5.503 5.591 5.353 5.362 4,945,145 -0.14(-2.56%)
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.