Skip to main content

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 10.48 10.70 10.38 10.52 2,335,708 +0.16(+1.52%)
Dec 31, 2003 10.40 10.48 10.24 10.36 1,838,945 -0.04(-0.42%)
Dec 30, 2003 10.45 10.47 10.31 10.40 1,336,938 +0.04(+0.34%)
Dec 29, 2003 10.17 10.51 10.25 10.37 1,707,714 +0.19(+1.90%)
Dec 26, 2003 10.22 10.38 10.17 10.17 809,277 -0.03(-0.26%)
Dec 24, 2003 10.32 10.42 10.20 10.20 1,299,313 -0.26(-2.51%)
Dec 23, 2003 10.17 10.46 10.17 10.46 3,202,335 +0.46(+4.65%)
Dec 22, 2003 9.920 10.02 9.700 9.999 3,864,647 +0.03(+0.26%)
Dec 19, 2003 10.22 10.23 9.911 9.972 2,543,899 -0.25(-2.40%)
Dec 18, 2003 10.07 10.36 10.03 10.22 2,290,102 +0.21(+2.10%)
Dec 17, 2003 10.09 10.09 9.797 10.01 2,256,582 -0.09(-0.87%)
Dec 16, 2003 9.911 10.10 9.700 10.10 2,925,165 +0.04(+0.44%)
Dec 15, 2003 10.31 10.75 9.990 10.05 3,023,674 -0.25(-2.47%)
Dec 12, 2003 10.25 10.44 10.22 10.31 2,042,690 +0.18(+1.73%)
Dec 11, 2003 9.823 10.24 9.823 10.13 2,838,969 +0.31(+3.13%)
Dec 10, 2003 9.999 10.13 9.779 9.823 2,240,962 -0.11(-1.06%)
Dec 09, 2003 10.08 10.14 9.762 9.929 3,289,556 -0.17(-1.65%)
Dec 08, 2003 10.13 10.41 9.972 10.10 2,463,291 -0.06(-0.60%)
Dec 05, 2003 10.24 10.45 9.911 10.16 3,955,175 -0.10(-0.94%)
Dec 04, 2003 10.50 10.64 9.937 10.25 2,924,367 -0.13(-1.27%)
Dec 03, 2003 10.61 10.78 10.38 10.38 2,853,107 -0.11(-1.09%)
Dec 02, 2003 10.92 11.01 10.49 10.50 3,808,552 -0.42(-3.86%)
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.