Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 4.535 4.570 4.473 4.552 1,514,459 -0.04(-0.76%)
Jul 29, 2004 4.578 4.675 4.438 4.587 2,983,540 +0.10(+2.15%)
Jul 28, 2004 4.570 4.578 4.315 4.491 4,360,954 -0.11(-2.48%)
Jul 27, 2004 4.631 4.692 4.385 4.605 6,226,237 -0.11(-2.42%)
Jul 26, 2004 4.877 4.955 4.613 4.719 3,035,645 -0.18(-3.76%)
Jul 23, 2004 5.105 5.105 4.868 4.903 1,842,252 -0.02(-0.36%)
Jul 22, 2004 4.903 5.157 4.701 4.920 4,376,688 +0.11(+2.19%)
Jul 21, 2004 5.622 5.683 4.780 4.815 10,556,179 +0.08(+1.67%)
Jul 20, 2004 5.043 5.087 4.499 4.736 8,562,629 -0.47(-9.09%)
Jul 19, 2004 4.824 5.622 4.622 5.210 12,709,008 +0.39(+8.00%)
Jul 16, 2004 5.201 5.210 4.815 4.824 3,663,183 -0.38(-7.25%)
Jul 15, 2004 5.122 5.298 5.105 5.201 2,221,123 +0.06(+1.19%)
Jul 14, 2004 5.280 5.350 5.043 5.140 3,374,839 -0.20(-3.78%)
Jul 13, 2004 5.613 5.692 5.333 5.341 3,987,783 -0.58(-9.78%)
Jul 12, 2004 5.683 5.955 5.622 5.920 2,893,127 +0.21(+3.69%)
Jul 09, 2004 5.491 5.710 5.262 5.710 3,198,686 +0.23(+4.16%)
Jul 08, 2004 5.631 5.648 5.482 5.482 3,328,207 -0.24(-4.14%)
Jul 07, 2004 5.701 5.841 5.605 5.719 1,934,262 -0.06(-1.06%)
Jul 06, 2004 5.894 5.982 5.491 5.780 3,975,013 -0.22(-3.65%)
Jul 02, 2004 6.140 6.140 5.859 5.999 2,658,256 -0.18(-2.84%)
Jul 01, 2004 6.210 6.359 6.096 6.175 3,094,477 -0.07(-1.12%)
Jun 30, 2004 6.096 6.262 6.069 6.245 2,717,088 +0.14(+2.30%)
Jun 29, 2004 6.078 6.210 5.964 6.104 4,272,934 -0.06(-1.00%)
Jun 28, 2004 5.964 6.280 5.964 6.166 7,991,415 +0.37(+6.35%)
Jun 25, 2004 5.701 5.885 5.701 5.797 7,986,398 +0.10(+1.69%)
Jun 24, 2004 5.736 5.789 5.613 5.701 3,360,131 -0.11(-1.81%)
Jun 23, 2004 5.569 5.833 5.534 5.806 4,175,908 +0.21(+3.76%)
Jun 22, 2004 5.543 5.596 5.403 5.596 2,415,062 +0.07(+1.27%)
Jun 21, 2004 5.561 5.692 5.254 5.526 3,660,332 +0.05(+0.96%)
Jun 18, 2004 5.394 5.692 5.394 5.473 7,238,917 +0.32(+6.30%)
Jun 17, 2004 5.078 5.254 4.947 5.148 4,411,348 +0.14(+2.80%)
Jun 16, 2004 5.096 5.166 4.833 5.008 7,203,116 -0.21(-4.03%)
Jun 15, 2004 5.175 5.289 5.166 5.219 2,951,958 +0.05(+1.02%)
Jun 14, 2004 5.245 5.280 5.096 5.166 3,173,603 +0.07(+1.38%)
Jun 10, 2004 5.324 5.341 5.087 5.096 4,815,987 -0.24(-4.44%)
Jun 09, 2004 5.394 5.613 5.315 5.333 8,443,712 -0.18(-3.34%)
Jun 08, 2004 5.043 5.561 5.034 5.517 8,753,832 +0.41(+8.08%)
Jun 07, 2004 5.105 5.166 5.052 5.105 4,509,971 +0.05(+1.04%)
Jun 04, 2004 5.175 5.175 4.999 5.052 3,408,588 +0.04(+0.88%)
Jun 03, 2004 5.201 5.341 5.008 5.008 8,082,513 -0.32(-6.09%)
Jun 02, 2004 5.017 5.333 4.955 5.333 6,898,354 +0.34(+6.85%)
Jun 01, 2004 5.333 5.552 4.850 4.991 8,551,114 -0.36(-6.72%)
May 28, 2004 5.464 5.499 5.245 5.350 7,692,696 -0.11(-2.09%)
May 27, 2004 5.929 6.113 5.385 5.464 14,165,091 -0.41(-7.01%)
May 26, 2004 5.578 5.929 5.578 5.876 5,494,490 -0.09(-1.47%)
May 25, 2004 5.762 6.017 5.447 5.964 5,730,386 +0.14(+2.41%)
May 24, 2004 5.973 6.271 5.745 5.824 12,561,472 +0.00(+0.00%)
May 21, 2004 5.412 5.833 5.350 5.824 11,951,721 +0.57(+10.85%)
May 20, 2004 4.640 5.280 4.640 5.254 12,787,678 +0.72(+15.86%)
May 19, 2004 4.692 4.991 4.491 4.535 9,133,274 +0.02(+0.39%)
May 18, 2004 4.561 4.578 4.394 4.517 7,098,222 +0.20(+4.67%)
May 17, 2004 4.078 4.420 4.017 4.315 5,382,641 -0.05(-1.20%)
May 14, 2004 4.517 4.561 4.350 4.368 6,785,366 -0.11(-2.35%)
May 13, 2004 4.263 4.561 4.228 4.473 11,214,159 +0.22(+5.15%)
May 12, 2004 4.035 4.263 3.973 4.254 9,292,439 +0.22(+5.43%)
May 11, 2004 4.114 4.350 4.026 4.035 17,356,938 +0.05(+1.32%)
May 10, 2004 4.736 4.824 3.973 3.982 22,753,032 -0.74(-15.61%)
May 07, 2004 5.043 5.166 4.692 4.719 11,606,940 -0.33(-6.60%)
May 06, 2004 5.376 5.376 5.052 5.052 8,611,770 -0.32(-5.88%)
May 05, 2004 5.333 5.473 5.298 5.368 5,674,861 +0.04(+0.66%)
May 04, 2004 5.473 5.561 5.324 5.333 4,972,187 -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.