Skip to main content

Delta Air Lines (NY: DAL )

47.80 +0.48 (+1.03%)
Streaming Delayed Price Updated: 2:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.83 11.91 11.55 11.73 1,820,439 -0.14(-1.19%)
Sep 29, 2003 11.64 11.94 11.41 11.87 2,926,945 +0.34(+2.98%)
Sep 26, 2003 11.95 11.95 11.43 11.53 2,959,716 -0.41(-3.40%)
Sep 25, 2003 12.32 12.41 11.93 11.93 2,436,853 -0.39(-3.15%)
Sep 24, 2003 12.95 13.05 12.32 12.32 3,107,130 -0.63(-4.90%)
Sep 23, 2003 12.53 13.01 12.43 12.95 2,135,223 +0.44(+3.52%)
Sep 22, 2003 12.86 12.84 12.48 12.51 2,110,957 -0.34(-2.67%)
Sep 19, 2003 12.95 13.11 12.84 12.86 1,871,353 -0.19(-1.42%)
Sep 18, 2003 13.03 13.09 12.83 13.04 2,342,055 +0.04(+0.34%)
Sep 17, 2003 13.10 13.27 12.94 13.00 2,468,037 -0.10(-0.74%)
Sep 16, 2003 12.82 13.10 12.87 13.10 1,969,213 +0.27(+2.13%)
Sep 15, 2003 12.99 13.64 12.79 12.82 1,323,203 -0.17(-1.29%)
Sep 12, 2003 12.61 13.02 12.52 12.99 1,803,090 +0.35(+2.79%)
Sep 11, 2003 12.55 12.79 12.26 12.64 2,385,712 +0.09(+0.70%)
Sep 10, 2003 12.63 12.88 12.48 12.55 2,778,398 -0.14(-1.11%)
Sep 09, 2003 13.20 13.21 12.61 12.69 2,700,269 -0.57(-4.32%)
Sep 08, 2003 13.13 13.47 13.10 13.26 2,903,359 +0.13(+1.01%)
Sep 05, 2003 13.05 13.31 12.70 13.13 3,781,035 +0.09(+0.68%)
Sep 04, 2003 13.06 13.10 12.70 13.04 2,953,253 -0.01(-0.07%)
Sep 03, 2003 12.67 13.43 12.65 13.05 7,687,938 +0.40(+3.14%)
Sep 02, 2003 11.46 12.65 11.44 12.65 7,248,874 +1.31(+11.50%)
Aug 29, 2003 10.98 11.49 10.95 11.35 2,561,020 +0.37(+3.37%)
Aug 28, 2003 10.69 10.99 10.55 10.98 2,020,581 +0.29(+2.72%)
Aug 27, 2003 10.75 10.83 10.58 10.69 1,047,200 -0.04(-0.41%)
Aug 26, 2003 10.71 10.82 10.65 10.73 2,323,458 -0.07(-0.65%)
Aug 25, 2003 10.82 10.94 10.76 10.80 1,040,963 -0.04(-0.32%)
Aug 22, 2003 11.11 11.28 10.79 10.84 2,064,578 -0.11(-0.97%)
Aug 21, 2003 10.91 11.11 10.81 10.94 3,648,249 +0.12(+1.14%)
Aug 20, 2003 10.72 11.04 10.67 10.82 3,265,315 +0.19(+1.74%)
Aug 19, 2003 10.54 10.67 10.31 10.64 2,619,646 +0.28(+2.73%)
Aug 18, 2003 10.01 10.36 9.912 10.35 2,761,729 +0.56(+5.77%)
Aug 15, 2003 10.12 10.14 9.754 9.789 2,142,480 -0.17(-1.68%)
Aug 14, 2003 9.612 10.08 9.595 9.956 4,419,561 +0.35(+3.67%)
Aug 13, 2003 9.524 9.621 9.269 9.604 2,464,635 +0.08(+0.83%)
Aug 12, 2003 9.568 9.568 9.357 9.524 1,281,701 +0.04(+0.47%)
Aug 11, 2003 9.524 9.692 9.374 9.480 2,029,199 -0.02(-0.19%)
Aug 08, 2003 9.233 9.560 9.074 9.498 3,290,943 +0.20(+2.18%)
Aug 07, 2003 9.374 9.524 9.048 9.295 2,790,078 +0.03(+0.29%)
Aug 06, 2003 9.427 9.586 9.207 9.269 2,669,086 -0.25(-2.59%)
Aug 05, 2003 9.718 9.877 9.374 9.515 2,611,368 -0.19(-1.91%)
Aug 04, 2003 9.939 10.12 9.321 9.701 5,642,297 -0.20(-2.05%)
Aug 01, 2003 10.45 10.45 9.851 9.903 2,790,078 -0.59(-5.63%)
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%)
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.