Skip to main content

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 (%)
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%)
May 03, 2004 5.412 5.631 5.403 5.473 5,908,819 +0.02(+0.32%)
Apr 30, 2004 5.640 5.701 5.394 5.455 4,482,380 -0.11(-2.05%)
Apr 29, 2004 5.745 5.833 5.464 5.569 6,429,411 -0.21(-3.64%)
Apr 28, 2004 5.789 5.999 5.771 5.780 3,914,358 -0.10(-1.64%)
Apr 27, 2004 5.982 6.052 5.824 5.876 3,325,357 -0.03(-0.45%)
Apr 26, 2004 5.964 6.052 5.876 5.903 2,780,366 -0.06(-1.03%)
Apr 23, 2004 6.245 6.245 5.710 5.964 6,002,768 -0.18(-2.86%)
Apr 22, 2004 5.964 6.333 5.947 6.140 6,631,104 +0.20(+3.40%)
Apr 21, 2004 5.841 6.078 5.710 5.938 8,814,944 +0.13(+2.27%)
Apr 20, 2004 5.920 5.999 5.797 5.806 7,363,079 -0.07(-1.19%)
Apr 19, 2004 5.920 5.964 5.780 5.876 6,272,527 -0.04(-0.74%)
Apr 16, 2004 6.131 6.131 5.622 5.920 16,004,265 -0.20(-3.30%)
Apr 15, 2004 6.596 6.666 5.876 6.122 13,896,130 -0.63(-9.35%)
Apr 14, 2004 6.578 7.008 6.569 6.754 6,961,633 +0.00(+0.00%)
Apr 13, 2004 7.017 7.017 6.683 6.754 4,671,188 -0.17(-2.41%)
Apr 12, 2004 7.113 7.236 6.903 6.920 3,539,933 -0.20(-2.83%)
Apr 08, 2004 7.324 7.324 7.060 7.122 2,195,470 -0.04(-0.49%)
Apr 07, 2004 7.280 7.306 7.025 7.157 4,991,570 -0.22(-2.97%)
Apr 06, 2004 7.411 7.534 7.253 7.376 4,975,152 -0.13(-1.75%)
Apr 05, 2004 7.446 7.525 7.341 7.508 4,067,251 +0.08(+1.06%)
Apr 02, 2004 7.324 7.499 7.324 7.429 6,187,700 +0.33(+4.70%)
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.