Delta Air Lines (NY: DAL )

47.37 +0.45 (+0.96%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.806 7.087 6.718 6.946 5,573,502 +0.15(+2.19%)
Mar 30, 2004 6.841 7.017 6.710 6.797 4,289,353 -0.13(-1.90%)
Mar 29, 2004 6.885 7.069 6.806 6.929 5,092,131 +0.20(+3.00%)
Mar 26, 2004 6.604 6.920 6.578 6.727 6,683,550 +0.16(+2.40%)
Mar 25, 2004 6.376 6.824 6.315 6.569 11,190,216 +0.32(+5.20%)
Mar 24, 2004 6.420 6.490 6.140 6.245 8,435,161 -0.15(-2.33%)
Mar 23, 2004 6.666 6.710 6.385 6.394 5,478,527 -0.11(-1.62%)
Mar 22, 2004 6.552 6.552 6.324 6.499 7,530,909 -0.04(-0.67%)
Mar 19, 2004 6.710 6.710 6.473 6.543 7,923,576 -0.17(-2.48%)
Mar 18, 2004 6.973 7.043 6.613 6.710 9,568,126 -0.28(-4.02%)
Mar 17, 2004 6.832 7.245 6.832 6.990 5,119,609 +0.25(+3.64%)
Mar 16, 2004 6.973 7.034 6.631 6.745 8,670,145 -0.06(-0.90%)
Mar 15, 2004 7.455 7.455 6.438 6.806 15,211,748 -0.95(-12.22%)
Mar 12, 2004 7.490 7.806 7.481 7.753 4,006,824 +0.28(+3.76%)
Mar 11, 2004 7.596 7.771 7.464 7.473 4,798,657 -0.21(-2.74%)
Mar 10, 2004 7.771 7.955 7.666 7.683 5,554,689 -0.11(-1.35%)
Mar 09, 2004 7.894 7.911 7.718 7.788 5,594,138 -0.16(-1.99%)
Mar 08, 2004 7.990 8.043 7.911 7.946 3,924,049 -0.05(-0.66%)
Mar 05, 2004 7.841 8.069 7.832 7.999 2,862,685 +0.00(+0.00%)
Mar 04, 2004 7.981 8.078 7.867 7.999 5,431,439 +0.15(+1.90%)
Mar 03, 2004 7.894 8.052 7.718 7.850 4,485,686 +0.00(+0.00%)
Mar 02, 2004 7.981 8.113 7.832 7.850 4,435,748 -0.24(-2.93%)
Mar 01, 2004 7.876 8.174 7.806 8.087 3,645,511 +0.21(+2.67%)
Feb 27, 2004 8.025 8.131 7.806 7.876 2,821,297 -0.15(-1.86%)
Feb 26, 2004 7.981 8.148 7.850 8.025 3,513,823 +0.04(+0.44%)
Feb 25, 2004 7.876 8.069 7.780 7.990 4,910,163 +0.23(+2.94%)
Feb 24, 2004 7.990 7.999 7.622 7.762 10,011,416 -0.25(-3.07%)
Feb 23, 2004 8.332 8.490 7.999 8.008 4,622,162 -0.24(-2.87%)
Feb 20, 2004 8.455 8.525 8.166 8.245 3,866,927 -0.18(-2.08%)
Feb 19, 2004 8.595 8.718 8.411 8.420 3,334,592 -0.12(-1.44%)
Feb 18, 2004 8.780 8.815 8.525 8.543 5,241,263 -0.38(-4.23%)
Feb 17, 2004 8.604 8.937 8.464 8.920 5,752,847 +0.33(+3.88%)
Feb 13, 2004 9.025 9.025 8.560 8.587 3,674,926 -0.23(-2.59%)
Feb 12, 2004 8.560 8.929 8.552 8.815 8,384,082 +0.23(+2.66%)
Feb 11, 2004 8.534 8.622 8.438 8.587 5,950,435 +0.14(+1.66%)
Feb 10, 2004 8.499 8.639 8.446 8.446 4,905,033 -0.16(-1.83%)
Feb 09, 2004 8.692 8.718 8.534 8.604 4,976,292 -0.02(-0.20%)
Feb 06, 2004 8.481 8.622 8.411 8.622 7,079,866 +0.15(+1.76%)
Feb 05, 2004 8.516 8.727 8.367 8.473 11,384,155 -0.04(-0.41%)
Feb 04, 2004 8.552 8.850 8.464 8.508 8,993,264 -0.13(-1.52%)
Feb 03, 2004 8.587 8.727 8.394 8.639 17,657,822 -0.53(-5.74%)
Feb 02, 2004 9.192 9.358 9.122 9.165 4,613,269 -0.04(-0.48%)
Jan 30, 2004 9.437 9.648 9.025 9.209 10,139,569 -0.93(-9.17%)
Jan 29, 2004 10.31 10.45 9.920 10.14 3,626,470 +0.02(+0.17%)
Jan 28, 2004 10.62 10.67 10.09 10.12 3,881,635 -0.61(-5.72%)
Jan 27, 2004 10.70 10.91 10.60 10.74 3,801,939 +0.23(+2.17%)
Jan 26, 2004 10.79 10.79 10.35 10.51 3,410,982 -0.28(-2.60%)
Jan 23, 2004 10.76 10.81 10.52 10.79 4,480,327 -0.03(-0.24%)
Jan 22, 2004 10.57 11.18 10.42 10.81 9,273,170 +0.68(+6.75%)
Jan 21, 2004 9.850 10.18 9.657 10.13 5,228,037 +0.39(+4.05%)
Jan 20, 2004 10.24 10.31 9.727 9.736 5,246,393 -0.48(-4.72%)
Jan 16, 2004 10.28 10.28 10.06 10.22 3,321,366 +0.15(+1.48%)
Jan 15, 2004 10.48 10.48 9.797 10.07 11,542,066 -0.59(-5.51%)
Jan 14, 2004 10.58 11.27 10.28 10.66 6,306,389 +0.01(+0.08%)
Jan 13, 2004 10.95 11.03 10.57 10.65 4,138,853 -0.32(-2.96%)
Jan 12, 2004 10.95 11.18 10.83 10.97 2,029,350 +0.02(+0.16%)
Jan 09, 2004 11.01 11.27 10.88 10.95 2,878,191 -0.18(-1.65%)
Jan 08, 2004 11.39 11.40 10.93 11.14 2,474,464 -0.29(-2.53%)
Jan 07, 2004 11.31 11.57 11.19 11.43 5,381,501 +0.29(+2.60%)
Jan 06, 2004 10.44 11.16 10.31 11.14 4,274,417 +0.72(+6.90%)
Jan 05, 2004 10.58 10.67 10.31 10.42 2,198,320 -0.10(-0.92%)
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.