Delta Air Lines (NY: DAL )

47.16 +0.22 (+0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.008 6.131 5.982 6.113 2,109,844 -0.02(-0.29%)
Nov 29, 2004 6.175 6.183 5.876 6.131 3,764,086 +0.06(+1.01%)
Nov 26, 2004 6.140 6.271 6.069 6.069 2,825,858 -0.05(-0.86%)
Nov 24, 2004 6.061 6.183 6.043 6.122 7,546,301 +0.38(+6.56%)
Nov 23, 2004 5.789 5.806 5.578 5.745 4,145,466 -0.05(-0.91%)
Nov 22, 2004 5.482 5.815 5.482 5.797 5,469,748 +0.01(+0.15%)
Nov 19, 2004 6.096 6.096 5.727 5.789 7,785,960 -0.32(-5.31%)
Nov 18, 2004 6.218 6.236 6.061 6.113 6,637,830 -0.04(-0.57%)
Nov 17, 2004 6.447 6.482 5.885 6.148 8,847,211 -0.22(-3.44%)
Nov 16, 2004 6.447 6.490 6.245 6.368 8,734,336 -0.21(-3.20%)
Nov 15, 2004 6.183 6.666 6.131 6.578 16,260,114 +0.58(+9.65%)
Nov 12, 2004 6.140 6.227 5.894 5.999 15,307,406 +0.48(+8.74%)
Nov 11, 2004 5.420 5.526 5.394 5.517 5,799,365 +0.18(+3.45%)
Nov 10, 2004 5.447 5.491 4.999 5.333 9,201,911 -0.15(-2.72%)
Nov 09, 2004 5.447 5.526 5.341 5.482 6,952,853 +0.04(+0.64%)
Nov 08, 2004 5.429 5.683 5.403 5.447 8,377,811 +0.05(+0.98%)
Nov 05, 2004 5.473 5.525 5.350 5.394 6,672,491 +0.11(+1.99%)
Nov 04, 2004 5.087 5.385 5.070 5.289 10,073,440 +0.28(+5.60%)
Nov 03, 2004 5.166 5.227 4.973 5.008 6,608,301 +0.03(+0.53%)
Nov 02, 2004 4.991 5.131 4.920 4.982 7,633,750 +0.11(+2.34%)
Nov 01, 2004 4.824 4.964 4.508 4.868 9,249,797 +0.09(+1.83%)
Oct 29, 2004 5.034 5.113 4.649 4.780 11,590,636 -0.24(-4.72%)
Oct 28, 2004 5.394 5.473 4.736 5.017 33,168,858 +0.68(+15.79%)
Oct 27, 2004 4.122 4.561 3.464 4.333 27,910,038 +0.27(+6.70%)
Oct 26, 2004 3.833 4.377 3.692 4.061 32,089,594 +0.75(+22.49%)
Oct 25, 2004 2.973 3.526 2.903 3.315 19,801,530 +0.47(+16.67%)
Oct 22, 2004 2.675 2.903 2.658 2.842 7,914,113 +0.19(+7.28%)
Oct 21, 2004 2.622 2.684 2.596 2.649 8,182,504 +0.08(+3.07%)
Oct 20, 2004 2.587 2.666 2.412 2.570 10,483,780 -0.05(-2.01%)
Oct 19, 2004 2.736 2.745 2.544 2.622 9,891,929 -0.11(-3.86%)
Oct 18, 2004 2.824 2.912 2.719 2.728 8,329,241 -0.27(-9.06%)
Oct 15, 2004 3.508 3.622 2.719 3.000 12,286,241 -0.69(-18.76%)
Oct 14, 2004 3.578 3.728 3.552 3.692 13,346,009 +0.36(+10.79%)
Oct 13, 2004 2.886 3.377 2.851 3.333 11,022,842 +0.59(+21.41%)
Oct 12, 2004 2.640 2.886 2.631 2.745 6,365,677 +0.04(+1.62%)
Oct 11, 2004 2.842 2.851 2.701 2.701 4,312,498 -0.16(-5.52%)
Oct 08, 2004 2.991 3.026 2.719 2.859 4,961,014 -0.17(-5.51%)
Oct 07, 2004 3.350 3.350 2.938 3.026 8,946,859 -0.35(-10.39%)
Oct 06, 2004 3.201 3.508 3.131 3.377 7,208,475 +0.26(+8.45%)
Oct 05, 2004 3.236 3.236 3.096 3.114 3,317,604 -0.18(-5.33%)
Oct 04, 2004 3.070 3.403 3.061 3.289 6,890,373 +0.26(+8.70%)
Oct 01, 2004 2.921 3.026 2.894 3.026 3,245,318 +0.14(+4.86%)
Sep 30, 2004 2.929 3.017 2.860 2.886 4,167,014 -0.13(-4.36%)
Sep 29, 2004 3.017 3.052 2.815 3.017 5,861,959 +0.09(+2.99%)
Sep 28, 2004 2.587 3.131 2.570 2.929 9,418,425 +0.35(+13.61%)
Sep 27, 2004 2.807 2.815 2.438 2.579 8,994,290 -0.28(-9.82%)
Sep 24, 2004 3.096 3.105 2.736 2.859 7,419,858 -0.27(-8.68%)
Sep 23, 2004 3.114 3.228 3.105 3.131 3,882,091 -0.11(-3.51%)
Sep 22, 2004 3.386 3.394 3.228 3.245 4,151,280 -0.14(-4.15%)
Sep 21, 2004 3.605 3.605 3.359 3.386 4,519,320 +0.04(+1.31%)
Sep 20, 2004 3.508 3.508 3.333 3.342 2,917,982 -0.13(-3.79%)
Sep 17, 2004 3.587 3.596 3.429 3.473 3,324,103 -0.04(-1.25%)
Sep 16, 2004 3.508 3.596 3.350 3.517 6,603,626 -0.08(-2.19%)
Sep 15, 2004 3.675 3.684 3.464 3.596 6,702,021 +0.01(+0.24%)
Sep 14, 2004 3.587 3.614 3.482 3.587 3,524,997 -0.04(-0.97%)
Sep 13, 2004 3.298 3.754 3.201 3.622 12,188,416 +0.27(+8.12%)
Sep 10, 2004 3.245 3.386 3.114 3.350 9,838,798 -0.09(-2.55%)
Sep 09, 2004 3.508 3.517 3.245 3.438 4,992,254 -0.11(-2.97%)
Sep 08, 2004 3.692 3.973 3.508 3.543 5,882,938 -0.39(-9.82%)
Sep 07, 2004 3.710 3.929 3.631 3.929 5,122,573 +0.33(+9.27%)
Sep 03, 2004 3.614 3.640 3.526 3.596 2,060,590 -0.02(-0.49%)
Sep 02, 2004 3.491 3.622 3.464 3.614 4,196,544 +0.14(+4.04%)
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.