Delta Air Lines (NY: DAL )

48.35 USD +0.12 (+0.25%)
Official Closing Price Updated: 7:35 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 10.76 11.00 10.29 10.50 8,893,200 -1.06(-9.17%)
Jan 29, 2004 11.75 11.91 11.31 11.56 3,180,700 +0.02(+0.17%)
Jan 28, 2004 12.11 12.17 11.50 11.54 3,404,500 -0.70(-5.72%)
Jan 27, 2004 12.20 12.44 12.08 12.24 3,334,600 +0.26(+2.17%)
Jan 26, 2004 12.30 12.30 11.80 11.98 2,991,700 -0.32(-2.60%)
Jan 23, 2004 12.27 12.33 12.00 12.30 3,929,600 -0.03(-0.24%)
Jan 22, 2004 12.05 12.75 11.88 12.33 8,133,300 +0.78(+6.75%)
Jan 21, 2004 11.23 11.61 11.01 11.55 4,585,400 +0.45(+4.05%)
Jan 20, 2004 11.67 11.75 11.09 11.10 4,601,500 -0.55(-4.72%)
Jan 16, 2004 11.72 11.72 11.47 11.65 2,913,100 +0.17(+1.48%)
Jan 15, 2004 11.95 11.95 11.17 11.48 10,123,300 -0.67(-5.51%)
Jan 14, 2004 12.06 12.85 11.72 12.15 5,531,200 +0.01(+0.08%)
Jan 13, 2004 12.49 12.58 12.05 12.14 3,630,100 -0.37(-2.96%)
Jan 12, 2004 12.49 12.75 12.35 12.51 1,779,900 +0.02(+0.16%)
Jan 09, 2004 12.55 12.85 12.40 12.49 2,524,400 -0.21(-1.65%)
Jan 08, 2004 12.99 13.00 12.46 12.70 2,170,300 -0.33(-2.53%)
Jan 07, 2004 12.90 13.19 12.76 13.03 4,720,000 +0.33(+2.60%)
Jan 06, 2004 11.90 12.72 11.76 12.70 3,749,000 +0.82(+6.90%)
Jan 05, 2004 12.06 12.16 11.76 11.88 1,928,100 -0.11(-0.92%)
Jan 02, 2004 11.95 12.20 11.83 11.99 2,048,600 +0.18(+1.52%)
Dec 31, 2003 11.86 11.95 11.68 11.81 1,612,900 -0.05(-0.42%)
Dec 30, 2003 11.92 11.94 11.75 11.86 1,172,600 +0.04(+0.34%)
Dec 29, 2003 11.60 11.98 11.69 11.82 1,497,800 +0.22(+1.90%)
Dec 26, 2003 11.65 11.83 11.59 11.60 709,800 -0.03(-0.26%)
Dec 24, 2003 11.77 11.88 11.63 11.63 1,139,600 -0.30(-2.51%)
Dec 23, 2003 11.59 11.93 11.59 11.93 2,808,700 +0.53(+4.65%)
Dec 22, 2003 11.31 11.42 11.06 11.40 3,389,600 +0.03(+0.26%)
Dec 19, 2003 11.65 11.66 11.30 11.37 2,231,200 -0.28(-2.40%)
Dec 18, 2003 11.48 11.81 11.44 11.65 2,008,600 +0.24(+2.10%)
Dec 17, 2003 11.50 11.50 11.17 11.41 1,979,200 -0.10(-0.87%)
Dec 16, 2003 11.30 11.52 11.06 11.51 2,565,600 +0.05(+0.44%)
Dec 15, 2003 11.75 12.26 11.39 11.46 2,652,000 -0.29(-2.47%)
Dec 12, 2003 11.69 11.90 11.65 11.75 1,791,600 +0.20(+1.73%)
Dec 11, 2003 11.20 11.68 11.20 11.55 2,490,000 +0.35(+3.13%)
Dec 10, 2003 11.40 11.55 11.15 11.20 1,965,500 -0.12(-1.06%)
Dec 09, 2003 11.49 11.56 11.13 11.32 2,885,200 -0.19(-1.65%)
Dec 08, 2003 11.55 11.87 11.37 11.51 2,160,500 -0.07(-0.60%)
Dec 05, 2003 11.68 11.92 11.30 11.58 3,469,000 -0.11(-0.94%)
Dec 04, 2003 11.97 12.13 11.33 11.69 2,564,900 -0.15(-1.27%)
Dec 03, 2003 12.10 12.29 11.83 11.84 2,502,400 -0.13(-1.09%)
Dec 02, 2003 12.45 12.55 11.96 11.97 3,340,400 -0.48(-3.86%)
Dec 01, 2003 12.65 12.74 12.40 12.45 3,199,200 -0.09(-0.72%)
Nov 28, 2003 12.29 12.54 12.13 12.54 1,024,000 +0.35(+2.87%)
Nov 26, 2003 12.55 12.74 12.15 12.19 3,284,600 -0.36(-2.87%)
Nov 25, 2003 12.25 12.59 12.20 12.55 3,461,100 +0.30(+2.45%)
Nov 24, 2003 11.60 12.25 11.56 12.25 4,978,600 +0.82(+7.17%)
Nov 21, 2003 10.81 11.55 11.19 11.43 3,787,600 +0.62(+5.74%)
Nov 20, 2003 10.60 11.17 10.51 10.81 3,385,800 +0.06(+0.56%)
Nov 19, 2003 11.05 11.07 10.45 10.75 4,859,200 -0.21(-1.92%)
Nov 18, 2003 11.50 11.68 10.99 10.96 3,226,700 -0.44(-3.86%)
Nov 17, 2003 11.47 11.87 11.33 11.40 3,232,800 -0.46(-3.88%)
Nov 14, 2003 12.47 12.50 11.83 11.86 3,551,100 -0.61(-4.89%)
Nov 13, 2003 12.49 12.60 12.30 12.47 1,515,800 -0.09(-0.72%)
Nov 12, 2003 12.42 12.60 12.08 12.56 3,446,700 +0.14(+1.13%)
Nov 11, 2003 12.79 12.83 12.25 12.42 2,174,000 -0.38(-2.97%)
Nov 10, 2003 13.00 13.11 12.67 12.80 2,142,600 -0.20(-1.54%)
Nov 07, 2003 12.95 13.22 12.92 13.00 1,569,700 +0.13(+1.01%)
Nov 06, 2003 12.85 12.91 12.67 12.87 1,675,600 -0.02(-0.16%)
Nov 05, 2003 12.95 13.04 12.68 12.89 2,420,200 -0.06(-0.46%)
Nov 04, 2003 13.04 13.06 12.95 12.95 1,534,900 -0.02(-0.15%)
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.