Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.