Delta Air Lines (NY: DAL )

40.40 USD +0.10 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 13.41 13.50 13.10 13.30 1,605,400 -0.16(-1.19%)
Sep 29, 2003 13.20 13.54 12.94 13.46 2,581,200 +0.39(+2.98%)
Sep 26, 2003 13.55 13.55 12.96 13.07 2,610,100 -0.46(-3.40%)
Sep 25, 2003 13.97 14.07 13.53 13.53 2,149,000 -0.44(-3.15%)
Sep 24, 2003 14.69 14.80 13.97 13.97 2,740,100 -0.72(-4.90%)
Sep 23, 2003 14.21 14.75 14.10 14.69 1,883,000 +0.50(+3.52%)
Sep 22, 2003 14.58 14.56 14.15 14.19 1,861,600 -0.39(-2.67%)
Sep 19, 2003 14.69 14.87 14.56 14.58 1,650,300 -0.21(-1.42%)
Sep 18, 2003 14.78 14.84 14.55 14.79 2,065,400 +0.05(+0.34%)
Sep 17, 2003 14.85 15.05 14.67 14.74 2,176,500 -0.11(-0.74%)
Sep 16, 2003 14.54 14.86 14.59 14.85 1,736,600 +0.31(+2.13%)
Sep 15, 2003 14.73 15.47 14.50 14.54 1,166,900 -0.19(-1.29%)
Sep 12, 2003 14.30 14.76 14.20 14.73 1,590,100 +0.40(+2.79%)
Sep 11, 2003 14.23 14.50 13.90 14.33 2,103,900 +0.10(+0.70%)
Sep 10, 2003 14.32 14.61 14.15 14.23 2,450,200 -0.16(-1.11%)
Sep 09, 2003 14.97 14.98 14.30 14.39 2,381,300 -0.65(-4.32%)
Sep 08, 2003 14.89 15.27 14.85 15.04 2,560,400 +0.15(+1.01%)
Sep 05, 2003 14.80 15.09 14.40 14.89 3,334,400 +0.10(+0.68%)
Sep 04, 2003 14.81 14.85 14.40 14.79 2,604,400 -0.01(-0.07%)
Sep 03, 2003 14.37 15.23 14.35 14.80 6,779,800 +0.45(+3.14%)
Sep 02, 2003 13.00 14.35 12.97 14.35 6,392,600 +1.48(+11.50%)
Aug 29, 2003 12.45 13.03 12.42 12.87 2,258,500 +0.42(+3.37%)
Aug 28, 2003 12.12 12.46 11.96 12.45 1,781,900 +0.33(+2.72%)
Aug 27, 2003 12.19 12.28 12.00 12.12 923,500 -0.05(-0.41%)
Aug 26, 2003 12.15 12.27 12.08 12.17 2,049,000 -0.08(-0.65%)
Aug 25, 2003 12.27 12.40 12.20 12.25 918,000 -0.04(-0.33%)
Aug 22, 2003 12.60 12.79 12.24 12.29 1,820,700 -0.12(-0.97%)
Aug 21, 2003 12.37 12.60 12.26 12.41 3,217,300 +0.14(+1.14%)
Aug 20, 2003 12.16 12.52 12.10 12.27 2,879,600 +0.21(+1.74%)
Aug 19, 2003 11.95 12.10 11.69 12.06 2,310,200 +0.32(+2.73%)
Aug 18, 2003 11.35 11.75 11.24 11.74 2,435,500 +0.64(+5.77%)
Aug 15, 2003 11.48 11.50 11.06 11.10 1,889,400 -0.19(-1.68%)
Aug 14, 2003 10.90 11.43 10.88 11.29 3,897,500 +0.40(+3.67%)
Aug 13, 2003 10.80 10.91 10.51 10.89 2,173,500 +0.09(+0.83%)
Aug 12, 2003 10.85 10.85 10.61 10.80 1,130,300 +0.05(+0.47%)
Aug 11, 2003 10.80 10.99 10.63 10.75 1,789,500 -0.02(-0.19%)
Aug 08, 2003 10.47 10.84 10.29 10.77 2,902,200 +0.23(+2.18%)
Aug 07, 2003 10.63 10.80 10.26 10.54 2,460,500 +0.03(+0.29%)
Aug 06, 2003 10.69 10.87 10.44 10.51 2,353,800 -0.28(-2.59%)
Aug 05, 2003 11.02 11.20 10.63 10.79 2,302,900 -0.21(-1.91%)
Aug 04, 2003 11.27 11.48 10.57 11.00 4,975,800 -0.23(-2.05%)
Aug 01, 2003 11.85 11.85 11.17 11.23 2,460,500 -0.67(-5.63%)
Jul 31, 2003 11.25 12.11 10.31 11.90 4,984,000 +0.75(+6.73%)
Jul 30, 2003 11.33 11.53 11.13 11.15 1,786,400 -0.22(-1.93%)
Jul 29, 2003 12.00 12.08 11.36 11.37 3,085,700 -0.45(-3.81%)
Jul 28, 2003 11.50 12.00 11.36 11.82 3,253,700 +0.51(+4.51%)
Jul 25, 2003 11.52 11.65 11.05 11.31 4,483,500 -0.27(-2.33%)
Jul 24, 2003 11.79 12.20 11.51 11.58 4,141,400 -0.22(-1.86%)
Jul 23, 2003 12.58 12.80 11.75 11.80 4,779,000 -0.68(-5.45%)
Jul 22, 2003 12.59 12.64 12.40 12.48 2,367,500 -0.01(-0.08%)
Jul 21, 2003 12.82 12.82 12.39 12.49 2,564,000 -0.05(-0.40%)
Jul 18, 2003 13.06 13.11 12.30 12.54 7,097,800 -0.51(-3.91%)
Jul 17, 2003 14.98 15.00 13.05 13.05 6,629,000 -1.80(-12.12%)
Jul 16, 2003 14.39 14.98 14.05 14.85 3,269,600 +0.57(+3.99%)
Jul 15, 2003 14.98 14.98 14.21 14.28 1,600,100 -0.52(-3.51%)
Jul 14, 2003 14.84 15.02 14.69 14.80 1,681,600 +0.12(+0.82%)
Jul 11, 2003 14.56 14.73 14.17 14.68 2,549,400 +0.12(+0.82%)
Jul 10, 2003 14.96 14.96 14.51 14.56 2,463,700 -0.39(-2.61%)
Jul 09, 2003 14.75 15.08 14.75 14.95 1,981,700 +0.10(+0.67%)
Jul 08, 2003 14.01 14.90 14.01 14.85 2,793,000 +0.52(+3.63%)
Jul 07, 2003 14.24 14.61 14.24 14.33 2,485,000 +0.13(+0.92%)
Jul 03, 2003 14.27 14.27 14.06 14.20 1,626,400 -0.17(-1.18%)
Jul 02, 2003 14.10 14.50 14.10 14.37 3,469,000 -0.07(-0.48%)
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.