Delta Air Lines (NY: DAL )

39.32 USD +0.42 (+1.08%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.850 6.990 6.820 6.970 1,850,500 -0.02(-0.29%)
Nov 29, 2004 7.040 7.050 6.700 6.990 3,301,400 +0.07(+1.01%)
Nov 26, 2004 7.000 7.150 6.920 6.920 2,478,500 -0.06(-0.86%)
Nov 24, 2004 6.910 7.050 6.890 6.980 6,618,700 +0.43(+6.56%)
Nov 23, 2004 6.600 6.620 6.360 6.550 3,635,900 -0.06(-0.91%)
Nov 22, 2004 6.250 6.630 6.250 6.610 4,797,400 +0.01(+0.15%)
Nov 19, 2004 6.950 6.950 6.530 6.600 6,828,900 -0.37(-5.31%)
Nov 18, 2004 7.090 7.110 6.910 6.970 5,821,900 -0.04(-0.57%)
Nov 17, 2004 7.350 7.390 6.710 7.010 7,759,700 -0.25(-3.44%)
Nov 16, 2004 7.350 7.400 7.120 7.260 7,660,700 -0.24(-3.20%)
Nov 15, 2004 7.050 7.600 6.990 7.500 14,261,400 +0.66(+9.65%)
Nov 12, 2004 7.000 7.100 6.720 6.840 13,425,800 +0.55(+8.74%)
Nov 11, 2004 6.180 6.300 6.150 6.290 5,086,500 +0.21(+3.45%)
Nov 10, 2004 6.210 6.260 5.700 6.080 8,070,800 -0.17(-2.72%)
Nov 09, 2004 6.210 6.300 6.090 6.250 6,098,200 +0.04(+0.64%)
Nov 08, 2004 6.190 6.480 6.160 6.210 7,348,000 +0.06(+0.98%)
Nov 05, 2004 6.240 6.299 6.100 6.150 5,852,300 +0.12(+1.99%)
Nov 04, 2004 5.800 6.140 5.780 6.030 8,835,200 +0.32(+5.60%)
Nov 03, 2004 5.890 5.960 5.670 5.710 5,796,000 +0.03(+0.53%)
Nov 02, 2004 5.690 5.850 5.610 5.680 6,695,400 +0.13(+2.34%)
Nov 01, 2004 5.500 5.660 5.140 5.550 8,112,800 +0.10(+1.83%)
Oct 29, 2004 5.740 5.830 5.300 5.450 10,165,900 -0.27(-4.72%)
Oct 28, 2004 6.150 6.240 5.400 5.720 29,091,700 +0.78(+15.79%)
Oct 27, 2004 4.700 5.200 3.950 4.940 24,479,300 +0.31(+6.70%)
Oct 26, 2004 4.370 4.990 4.210 4.630 28,145,100 +0.85(+22.49%)
Oct 25, 2004 3.390 4.020 3.310 3.780 17,367,500 +0.54(+16.67%)
Oct 22, 2004 3.050 3.310 3.030 3.240 6,941,300 +0.22(+7.28%)
Oct 21, 2004 2.990 3.060 2.960 3.020 7,176,700 +0.09(+3.07%)
Oct 20, 2004 2.950 3.040 2.750 2.930 9,195,100 -0.06(-2.01%)
Oct 19, 2004 3.120 3.130 2.900 2.990 8,676,000 -0.12(-3.86%)
Oct 18, 2004 3.220 3.320 3.100 3.110 7,305,400 -0.31(-9.06%)
Oct 15, 2004 4.000 4.130 3.100 3.420 10,776,000 -0.79(-18.76%)
Oct 14, 2004 4.080 4.250 4.050 4.210 11,705,500 +0.41(+10.79%)
Oct 13, 2004 3.290 3.850 3.250 3.800 9,667,900 +0.67(+21.41%)
Oct 12, 2004 3.010 3.290 3.000 3.130 5,583,200 +0.05(+1.62%)
Oct 11, 2004 3.240 3.250 3.080 3.080 3,782,400 -0.18(-5.52%)
Oct 08, 2004 3.410 3.450 3.100 3.260 4,351,200 -0.19(-5.51%)
Oct 07, 2004 3.820 3.820 3.350 3.450 7,847,100 -0.40(-10.39%)
Oct 06, 2004 3.650 4.000 3.570 3.850 6,322,400 +0.30(+8.45%)
Oct 05, 2004 3.690 3.690 3.530 3.550 2,909,800 -0.20(-5.33%)
Oct 04, 2004 3.500 3.880 3.490 3.750 6,043,400 +0.30(+8.70%)
Oct 01, 2004 3.330 3.450 3.300 3.450 2,846,400 +0.16(+4.86%)
Sep 30, 2004 3.340 3.440 3.261 3.290 3,654,800 -0.15(-4.36%)
Sep 29, 2004 3.440 3.480 3.210 3.440 5,141,400 +0.10(+2.99%)
Sep 28, 2004 2.950 3.570 2.930 3.340 8,260,700 +0.40(+13.61%)
Sep 27, 2004 3.200 3.210 2.780 2.940 7,888,700 -0.32(-9.82%)
Sep 24, 2004 3.530 3.540 3.120 3.260 6,507,800 -0.31(-8.68%)
Sep 23, 2004 3.550 3.680 3.540 3.570 3,404,900 -0.13(-3.51%)
Sep 22, 2004 3.860 3.870 3.680 3.700 3,641,000 -0.16(-4.15%)
Sep 21, 2004 4.110 4.110 3.830 3.860 3,963,800 +0.05(+1.31%)
Sep 20, 2004 4.000 4.000 3.800 3.810 2,559,300 -0.15(-3.79%)
Sep 17, 2004 4.090 4.100 3.910 3.960 2,915,500 -0.05(-1.25%)
Sep 16, 2004 4.000 4.100 3.820 4.010 5,791,900 -0.09(-2.20%)
Sep 15, 2004 4.190 4.200 3.950 4.100 5,878,200 +0.01(+0.24%)
Sep 14, 2004 4.090 4.120 3.970 4.090 3,091,700 -0.04(-0.97%)
Sep 13, 2004 3.760 4.280 3.650 4.130 10,690,200 +0.31(+8.12%)
Sep 10, 2004 3.700 3.860 3.550 3.820 8,629,400 -0.10(-2.55%)
Sep 09, 2004 4.000 4.010 3.700 3.920 4,378,600 -0.12(-2.97%)
Sep 08, 2004 4.210 4.530 4.000 4.040 5,159,800 -0.44(-9.82%)
Sep 07, 2004 4.230 4.480 4.140 4.480 4,492,900 +0.38(+9.27%)
Sep 03, 2004 4.120 4.150 4.020 4.100 1,807,300 -0.02(-0.49%)
Sep 02, 2004 3.980 4.130 3.950 4.120 3,680,700 +0.16(+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.