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 (%)
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%)
Dec 01, 2003 11.10 11.17 10.88 10.92 3,647,563 -0.08(-0.72%)
Nov 28, 2003 10.78 11.00 10.64 11.00 1,167,512 +0.31(+2.87%)
Nov 26, 2003 11.01 11.17 10.66 10.69 3,744,931 -0.32(-2.87%)
Nov 25, 2003 10.74 11.04 10.70 11.01 3,946,168 +0.26(+2.45%)
Nov 24, 2003 10.17 10.74 10.14 10.74 5,676,343 +0.72(+7.17%)
Nov 21, 2003 9.481 10.13 9.815 10.03 4,318,426 +0.54(+5.74%)
Nov 20, 2003 9.297 9.797 9.218 9.481 3,860,315 +0.05(+0.56%)
Nov 19, 2003 9.692 9.709 9.165 9.429 5,540,209 -0.18(-1.92%)
Nov 18, 2003 10.09 10.24 9.639 9.613 3,678,917 -0.39(-3.86%)
Nov 17, 2003 10.06 10.41 9.937 9.999 3,685,872 -0.40(-3.88%)
Nov 14, 2003 10.94 10.96 10.38 10.40 4,048,781 -0.54(-4.89%)
Nov 13, 2003 10.95 11.05 10.79 10.94 1,728,237 -0.08(-0.72%)
Nov 12, 2003 10.89 11.05 10.60 11.02 3,929,750 +0.12(+1.13%)
Nov 11, 2003 11.22 11.25 10.74 10.89 2,478,683 -0.33(-2.97%)
Nov 10, 2003 11.40 11.50 11.11 11.23 2,442,882 -0.18(-1.54%)
Nov 07, 2003 11.36 11.60 11.33 11.40 1,789,691 +0.11(+1.01%)
Nov 06, 2003 11.27 11.32 11.11 11.29 1,910,432 -0.02(-0.15%)
Nov 05, 2003 11.36 11.44 11.12 11.31 2,759,387 -0.05(-0.46%)
Nov 04, 2003 11.44 11.45 11.36 11.36 1,750,014 -0.02(-0.15%)
Nov 03, 2003 11.42 11.62 11.34 11.38 1,421,504 -0.04(-0.38%)
Oct 31, 2003 11.71 11.78 11.47 11.42 1,862,774 -0.37(-3.12%)
Oct 30, 2003 11.74 11.82 11.60 11.79 2,294,092 +0.30(+2.60%)
Oct 29, 2003 11.41 11.60 11.38 11.49 1,481,395 +0.04(+0.38%)
Oct 28, 2003 11.45 11.49 11.31 11.45 2,946,828 +0.11(+0.93%)
Oct 27, 2003 11.33 11.55 11.33 11.34 1,350,505 +0.17(+1.49%)
Oct 24, 2003 11.31 11.35 11.05 11.17 1,623,571 -0.17(-1.47%)
Oct 23, 2003 11.49 11.59 11.31 11.34 2,829,278 -0.24(-2.05%)
Oct 22, 2003 11.84 12.06 11.58 11.58 2,384,392 -0.43(-3.58%)
Oct 21, 2003 11.95 12.14 11.84 12.01 1,864,256 +0.26(+2.24%)
Oct 20, 2003 11.58 11.91 11.50 11.74 2,448,241 +0.28(+2.45%)
Oct 17, 2003 11.95 12.03 11.39 11.46 3,980,600 -0.48(-4.04%)
Oct 16, 2003 11.93 12.27 11.92 11.95 2,939,873 +0.04(+0.37%)
Oct 15, 2003 12.05 12.30 11.82 11.90 3,627,496 -0.15(-1.24%)
Oct 14, 2003 12.89 12.76 12.02 12.05 6,872,017 -0.84(-6.53%)
Oct 13, 2003 12.81 13.28 12.68 12.89 2,186,006 +0.08(+0.62%)
Oct 10, 2003 12.88 13.25 12.59 12.81 4,568,233 -0.07(-0.54%)
Oct 09, 2003 12.10 13.12 12.10 12.88 6,534,305 +0.96(+8.01%)
Oct 08, 2003 12.06 12.06 11.84 11.93 1,892,418 -0.13(-1.09%)
Oct 07, 2003 12.31 12.26 11.98 12.06 2,589,733 -0.25(-2.00%)
Oct 06, 2003 11.85 12.31 11.80 12.31 2,423,385 +0.46(+3.85%)
Oct 03, 2003 12.00 12.63 11.84 11.85 3,920,970 +0.08(+0.67%)
Oct 02, 2003 11.83 11.87 11.54 11.77 2,678,437 +0.07(+0.60%)
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.