Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 9.921 10.68 9.092 10.49 5,651,595 +0.66(+6.73%)
Jul 30, 2003 9.992 10.17 9.815 9.833 2,025,684 -0.19(-1.93%)
Jul 29, 2003 10.58 10.65 10.02 10.03 3,499,022 -0.40(-3.81%)
Jul 28, 2003 10.14 10.58 10.02 10.42 3,689,525 +0.45(+4.51%)
Jul 25, 2003 10.16 10.27 9.745 9.974 5,084,054 -0.24(-2.33%)
Jul 24, 2003 10.40 10.76 10.15 10.21 4,696,131 -0.19(-1.86%)
Jul 23, 2003 11.09 11.29 10.36 10.41 5,419,136 -0.60(-5.45%)
Jul 22, 2003 11.10 11.15 10.94 11.01 2,684,621 -0.01(-0.08%)
Jul 21, 2003 11.31 11.31 10.93 11.01 2,907,441 -0.04(-0.40%)
Jul 18, 2003 11.52 11.56 10.85 11.06 8,048,533 -0.45(-3.91%)
Jul 17, 2003 13.21 13.23 11.51 11.51 7,516,939 -1.59(-12.12%)
Jul 16, 2003 12.69 13.21 12.39 13.10 3,707,555 +0.50(+3.99%)
Jul 15, 2003 13.21 13.21 12.53 12.59 1,814,429 -0.46(-3.51%)
Jul 14, 2003 13.09 13.25 12.95 13.05 1,906,846 +0.11(+0.82%)
Jul 11, 2003 12.84 12.99 12.50 12.95 2,890,886 +0.11(+0.82%)
Jul 10, 2003 13.19 13.19 12.80 12.84 2,793,706 -0.34(-2.61%)
Jul 09, 2003 13.01 13.30 13.01 13.18 2,247,144 +0.09(+0.67%)
Jul 08, 2003 12.36 13.14 12.36 13.10 3,167,115 +0.46(+3.63%)
Jul 07, 2003 12.56 12.88 12.56 12.64 2,817,860 +0.11(+0.92%)
Jul 03, 2003 12.58 12.58 12.40 12.52 1,844,252 -0.15(-1.18%)
Jul 02, 2003 12.43 12.79 12.43 12.67 3,933,664 -0.06(-0.49%)
Jul 01, 2003 12.70 12.83 12.35 12.73 3,563,884 -0.21(-1.63%)
Jun 30, 2003 13.27 13.36 12.61 12.95 4,969,412 -0.27(-2.07%)
Jun 27, 2003 13.18 13.76 13.14 13.22 5,089,951 +0.01(+0.07%)
Jun 26, 2003 12.71 13.76 12.67 13.21 5,718,725 +0.67(+5.34%)
Jun 25, 2003 12.52 12.82 12.43 12.54 1,905,712 -0.03(-0.21%)
Jun 24, 2003 12.26 12.60 12.26 12.57 2,770,914 +0.32(+2.59%)
Jun 23, 2003 12.83 12.83 12.06 12.25 3,230,617 -0.62(-4.80%)
Jun 20, 2003 13.05 13.27 12.70 12.87 4,172,133 -0.06(-0.48%)
Jun 19, 2003 14.07 14.10 12.90 12.93 5,209,015 -1.05(-7.51%)
Jun 18, 2003 13.52 14.15 13.36 13.98 3,414,543 +0.46(+3.39%)
Jun 17, 2003 13.47 13.76 13.27 13.52 2,807,881 -0.15(-1.10%)
Jun 16, 2003 13.36 13.74 13.36 13.67 1,985,655 +0.31(+2.31%)
Jun 13, 2003 13.76 13.76 13.25 13.36 2,285,471 -0.40(-2.88%)
Jun 12, 2003 13.67 13.77 13.41 13.76 3,956,343 +0.31(+2.29%)
Jun 11, 2003 12.83 13.49 12.61 13.45 4,336,783 +0.75(+5.90%)
Jun 10, 2003 12.64 12.95 12.58 12.70 3,084,791 +0.15(+1.19%)
Jun 09, 2003 12.81 13.10 12.50 12.55 3,165,528 -0.35(-2.73%)
Jun 06, 2003 13.58 13.91 12.72 12.90 6,058,002 -0.38(-2.86%)
Jun 05, 2003 13.36 13.67 12.93 13.28 5,740,496 -0.04(-0.27%)
Jun 04, 2003 12.23 13.33 12.21 13.32 8,839,576 +1.08(+8.87%)
Jun 03, 2003 12.21 12.43 11.90 12.23 2,933,409 +0.02(+0.14%)
Jun 02, 2003 12.13 12.42 12.06 12.21 4,504,947 +0.43(+3.67%)
May 30, 2003 11.23 12.07 11.23 11.78 2,728,731 -0.18(-1.48%)
May 29, 2003 11.37 12.04 11.37 11.96 8,786,507 +0.60(+5.28%)
May 28, 2003 11.77 11.98 11.36 11.36 9,078,385 -1.01(-8.20%)
May 27, 2003 12.06 12.62 11.99 12.37 4,250,036 +0.42(+3.54%)
May 23, 2003 11.71 11.99 11.57 11.95 2,279,688 +0.26(+2.26%)
May 22, 2003 11.33 11.77 11.31 11.68 2,318,015 +0.56(+4.99%)
May 21, 2003 11.34 11.34 10.67 11.13 4,212,729 -0.21(-1.87%)
May 20, 2003 11.64 11.64 10.88 11.34 5,222,849 -0.24(-2.06%)
May 19, 2003 12.08 12.20 11.51 11.58 3,463,076 -0.95(-7.60%)
May 16, 2003 12.43 12.57 12.15 12.53 3,049,298 +0.10(+0.78%)
May 15, 2003 12.96 13.00 12.19 12.43 3,402,977 -0.34(-2.62%)
May 14, 2003 13.10 13.21 12.71 12.77 1,853,437 -0.19(-1.43%)
May 13, 2003 12.68 13.23 12.51 12.95 2,867,186 +0.28(+2.23%)
May 12, 2003 12.35 12.72 12.17 12.67 3,367,030 +0.33(+2.64%)
May 09, 2003 12.08 12.43 11.95 12.35 2,598,554 +0.31(+2.56%)
May 08, 2003 12.69 12.70 11.81 12.04 4,841,049 -0.65(-5.14%)
May 07, 2003 13.41 13.54 12.67 12.69 5,121,588 -0.72(-5.39%)
May 06, 2003 13.18 13.76 13.14 13.41 5,834,501 +0.45(+3.47%)
May 05, 2003 12.98 13.22 12.86 12.96 3,806,435 -0.04(-0.34%)
May 02, 2003 12.26 13.36 12.26 13.01 8,256,613 +1.54(+13.46%)
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.