Delta Air Lines (NY: DAL )

39.99 USD +1.64 (+4.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 12.73 13.69 12.73 13.36 2,406,400 -0.20(-1.47%)
May 29, 2003 12.89 13.65 12.89 13.56 7,748,600 +0.68(+5.28%)
May 28, 2003 13.35 13.59 12.88 12.88 8,006,000 -1.15(-8.20%)
May 27, 2003 13.68 14.31 13.60 14.03 3,748,000 +0.48(+3.54%)
May 23, 2003 13.28 13.60 13.12 13.55 2,010,400 +0.30(+2.26%)
May 22, 2003 12.85 13.35 12.83 13.25 2,044,200 +0.63(+4.99%)
May 21, 2003 12.86 12.86 12.10 12.62 3,715,100 -0.24(-1.87%)
May 20, 2003 13.20 13.20 12.34 12.86 4,605,900 -0.27(-2.06%)
May 19, 2003 13.70 13.83 13.05 13.13 3,054,000 -1.08(-7.60%)
May 16, 2003 14.10 14.25 13.78 14.21 2,689,100 +0.11(+0.78%)
May 15, 2003 14.70 14.74 13.82 14.10 3,001,000 -0.38(-2.62%)
May 14, 2003 14.85 14.98 14.41 14.48 1,634,500 -0.21(-1.43%)
May 13, 2003 14.38 15.00 14.19 14.69 2,528,500 +0.32(+2.23%)
May 12, 2003 14.00 14.42 13.80 14.37 2,969,300 +0.37(+2.64%)
May 09, 2003 13.70 14.09 13.55 14.00 2,291,600 +0.35(+2.56%)
May 08, 2003 14.39 14.40 13.39 13.65 4,269,200 -0.74(-5.14%)
May 07, 2003 15.21 15.35 14.37 14.39 4,516,600 -0.82(-5.39%)
May 06, 2003 14.95 15.60 14.90 15.21 5,145,300 +0.51(+3.47%)
May 05, 2003 14.72 14.99 14.58 14.70 3,356,800 -0.05(-0.34%)
May 02, 2003 13.90 15.15 13.90 14.75 7,281,300 +1.75(+13.46%)
May 01, 2003 12.75 13.12 12.51 13.00 1,977,900 +0.21(+1.64%)
Apr 30, 2003 12.51 12.94 12.38 12.79 2,335,900 +0.19(+1.51%)
Apr 29, 2003 12.53 12.72 12.23 12.60 2,667,100 +0.08(+0.64%)
Apr 28, 2003 11.90 12.63 11.85 12.52 1,654,500 +0.55(+4.59%)
Apr 25, 2003 12.22 12.23 11.78 11.97 2,642,200 -0.32(-2.60%)
Apr 24, 2003 12.00 12.44 12.00 12.29 2,115,100 -0.21(-1.68%)
Apr 23, 2003 11.97 12.70 11.90 12.50 4,079,800 +0.74(+6.29%)
Apr 22, 2003 11.47 11.76 11.00 11.76 4,559,600 +0.29(+2.53%)
Apr 21, 2003 10.76 11.70 10.76 11.47 2,448,900 -0.28(-2.38%)
Apr 17, 2003 10.93 12.06 10.86 11.75 7,254,700 +1.26(+12.01%)
Apr 16, 2003 11.00 11.14 10.37 10.49 2,978,200 -0.31(-2.87%)
Apr 15, 2003 9.800 10.87 9.700 10.80 6,085,500 +1.00(+10.20%)
Apr 14, 2003 9.590 9.810 9.350 9.800 3,185,100 +0.21(+2.19%)
Apr 11, 2003 9.790 9.900 9.420 9.590 1,742,500 -0.10(-1.03%)
Apr 10, 2003 9.800 9.950 9.360 9.690 3,921,600 -0.11(-1.12%)
Apr 09, 2003 9.980 10.23 9.760 9.800 3,132,700 -0.18(-1.80%)
Apr 08, 2003 9.610 10.38 9.610 9.980 3,023,500 -0.62(-5.85%)
Apr 07, 2003 11.09 11.40 10.40 10.60 5,580,500 +0.58(+5.79%)
Apr 04, 2003 9.940 10.10 9.830 10.02 3,605,000 +0.29(+2.98%)
Apr 03, 2003 9.860 9.900 9.380 9.730 4,925,300 +0.04(+0.41%)
Apr 02, 2003 9.200 9.880 9.030 9.690 6,227,500 +0.89(+10.11%)
Apr 01, 2003 8.960 9.200 8.760 8.800 4,496,800 -0.10(-1.12%)
Mar 31, 2003 8.600 9.130 8.500 8.900 5,172,000 -0.23(-2.52%)
Mar 28, 2003 9.400 9.400 8.930 9.130 4,365,500 -0.27(-2.87%)
Mar 27, 2003 9.950 9.950 9.300 9.400 4,192,900 -0.55(-5.53%)
Mar 26, 2003 9.910 10.30 9.680 9.950 3,962,100 +0.14(+1.43%)
Mar 25, 2003 9.520 10.30 9.520 9.810 7,621,900 +0.29(+3.05%)
Mar 24, 2003 10.50 10.74 9.160 9.520 9,377,800 -1.73(-15.38%)
Mar 21, 2003 9.300 11.43 9.190 11.25 10,950,500 +2.43(+27.55%)
Mar 20, 2003 8.840 9.230 8.300 8.820 3,103,600 -0.02(-0.23%)
Mar 19, 2003 8.710 8.950 8.160 8.840 5,334,700 +0.11(+1.26%)
Mar 18, 2003 8.750 8.960 8.460 8.730 3,996,500 +0.17(+1.99%)
Mar 17, 2003 7.600 8.660 7.500 8.560 4,860,800 +0.54(+6.73%)
Mar 14, 2003 7.950 8.330 7.790 8.020 3,897,000 +0.27(+3.48%)
Mar 13, 2003 7.720 7.840 7.480 7.750 2,885,400 +0.26(+3.47%)
Mar 12, 2003 6.560 7.500 6.560 7.490 7,280,100 +0.74(+10.96%)
Mar 11, 2003 8.660 8.660 6.720 6.750 9,833,500 -1.91(-22.06%)
Mar 10, 2003 8.800 8.800 8.630 8.660 3,055,400 -0.22(-2.48%)
Mar 07, 2003 8.300 8.900 8.200 8.880 2,684,300 +0.59(+7.12%)
Mar 06, 2003 8.530 8.530 8.290 8.290 1,415,900 -0.24(-2.81%)
Mar 05, 2003 8.270 8.600 8.160 8.530 2,161,900 +0.26(+3.14%)
Mar 04, 2003 8.810 8.810 8.240 8.270 1,495,000 -0.53(-6.02%)
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.