Skip to main content

Delta Air Lines (NY: DAL )

47.91 +0.60 (+1.28%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 5.670 5.732 5.424 5.485 4,458,002 -0.11(-2.05%)
Apr 29, 2004 5.776 5.864 5.494 5.600 6,394,444 -0.21(-3.64%)
Apr 28, 2004 5.820 6.032 5.803 5.812 3,893,069 -0.10(-1.64%)
Apr 27, 2004 6.014 6.085 5.856 5.909 3,307,271 -0.03(-0.45%)
Apr 26, 2004 5.997 6.085 5.909 5.935 2,765,244 -0.06(-1.03%)
Apr 23, 2004 6.279 6.279 5.741 5.997 5,970,121 -0.18(-2.86%)
Apr 22, 2004 5.997 6.367 5.979 6.173 6,595,039 +0.20(+3.40%)
Apr 21, 2004 5.873 6.111 5.741 5.970 8,767,003 +0.13(+2.27%)
Apr 20, 2004 5.953 6.032 5.829 5.838 7,323,034 -0.07(-1.19%)
Apr 19, 2004 5.953 5.997 5.812 5.909 6,238,413 -0.04(-0.74%)
Apr 16, 2004 6.164 6.164 5.653 5.953 15,917,223 -0.20(-3.30%)
Apr 15, 2004 6.632 6.702 5.909 6.155 13,820,554 -0.63(-9.35%)
Apr 14, 2004 6.614 7.046 6.605 6.790 6,923,771 +0.00(+0.00%)
Apr 13, 2004 7.055 7.055 6.720 6.790 4,645,783 -0.17(-2.41%)
Apr 12, 2004 7.152 7.275 6.940 6.958 3,520,680 -0.20(-2.83%)
Apr 08, 2004 7.364 7.364 7.099 7.161 2,183,529 -0.04(-0.49%)
Apr 07, 2004 7.320 7.346 7.064 7.196 4,964,423 -0.22(-2.97%)
Apr 06, 2004 7.452 7.575 7.293 7.417 4,948,094 -0.13(-1.75%)
Apr 05, 2004 7.487 7.566 7.381 7.549 4,045,131 +0.08(+1.06%)
Apr 02, 2004 7.364 7.540 7.364 7.469 6,154,047 +0.34(+4.70%)
Apr 01, 2004 7.046 7.214 6.914 7.134 5,719,292 +0.15(+2.15%)
Mar 31, 2004 6.843 7.126 6.755 6.984 5,543,189 +0.15(+2.19%)
Mar 30, 2004 6.879 7.055 6.746 6.835 4,266,024 -0.13(-1.90%)
Mar 29, 2004 6.923 7.108 6.843 6.967 5,064,437 +0.20(+3.00%)
Mar 26, 2004 6.641 6.958 6.614 6.764 6,647,201 +0.16(+2.40%)
Mar 25, 2004 6.411 6.861 6.349 6.605 11,129,356 +0.33(+5.20%)
Mar 24, 2004 6.455 6.526 6.173 6.279 8,389,285 -0.15(-2.33%)
Mar 23, 2004 6.702 6.746 6.420 6.429 5,448,732 -0.11(-1.62%)
Mar 22, 2004 6.588 6.588 6.358 6.535 7,489,951 -0.04(-0.67%)
Mar 19, 2004 6.746 6.746 6.508 6.579 7,880,482 -0.17(-2.48%)
Mar 18, 2004 7.011 7.081 6.649 6.746 9,516,089 -0.28(-4.02%)
Mar 17, 2004 6.870 7.284 6.870 7.029 5,091,765 +0.25(+3.64%)
Mar 16, 2004 7.011 7.073 6.667 6.782 8,622,992 -0.06(-0.90%)
Mar 15, 2004 7.496 7.496 6.473 6.843 15,129,016 -0.95(-12.22%)
Mar 12, 2004 7.531 7.849 7.522 7.796 3,985,032 +0.28(+3.76%)
Mar 11, 2004 7.637 7.813 7.505 7.514 4,772,559 -0.21(-2.74%)
Mar 10, 2004 7.813 7.999 7.708 7.725 5,524,479 -0.11(-1.35%)
Mar 09, 2004 7.937 7.955 7.761 7.831 5,563,714 -0.16(-1.99%)
Mar 08, 2004 8.034 8.087 7.955 7.990 3,902,707 -0.05(-0.66%)
Mar 05, 2004 7.884 8.113 7.875 8.043 2,847,115 +0.00(+0.00%)
Mar 04, 2004 8.025 8.122 7.910 8.043 5,401,900 +0.15(+1.90%)
Mar 03, 2004 7.937 8.096 7.761 7.893 4,461,290 +0.00(+0.00%)
Mar 02, 2004 8.025 8.157 7.875 7.893 4,411,623 -0.24(-2.93%)
Mar 01, 2004 7.919 8.219 7.849 8.131 3,625,684 +0.21(+2.67%)
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%)
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.