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

Delta Air Lines (NY: DAL )

47.13 +0.21 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.