Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.17 12.01 11.17 11.72 2,743,653 -0.18(-1.47%)
May 29, 2003 11.31 11.97 11.31 11.89 8,834,555 +0.60(+5.28%)
May 28, 2003 11.71 11.92 11.30 11.30 9,128,029 -1.01(-8.20%)
May 27, 2003 12.00 12.55 11.93 12.31 4,273,276 +0.42(+3.54%)
May 23, 2003 11.65 11.93 11.51 11.88 2,292,154 +0.26(+2.26%)
May 22, 2003 11.27 11.71 11.25 11.62 2,330,691 +0.55(+4.99%)
May 21, 2003 11.28 11.28 10.61 11.07 4,235,766 -0.21(-1.87%)
May 20, 2003 11.58 11.58 10.82 11.28 5,251,410 -0.24(-2.06%)
May 19, 2003 12.02 12.13 11.45 11.52 3,482,013 -0.95(-7.60%)
May 16, 2003 12.37 12.50 12.09 12.46 3,065,973 +0.10(+0.78%)
May 15, 2003 12.89 12.93 12.12 12.37 3,421,585 -0.33(-2.62%)
May 14, 2003 13.02 13.14 12.64 12.70 1,863,572 -0.18(-1.43%)
May 13, 2003 12.61 13.16 12.45 12.88 2,882,865 +0.28(+2.23%)
May 12, 2003 12.28 12.65 12.10 12.60 3,385,443 +0.32(+2.64%)
May 09, 2003 12.02 12.36 11.88 12.28 2,612,764 +0.31(+2.56%)
May 08, 2003 12.62 12.63 11.74 11.97 4,867,522 -0.65(-5.14%)
May 07, 2003 13.34 13.46 12.60 12.62 5,149,595 -0.72(-5.39%)
May 06, 2003 13.11 13.68 13.07 13.34 5,866,406 +0.45(+3.47%)
May 05, 2003 12.91 13.15 12.79 12.89 3,827,250 -0.04(-0.34%)
May 02, 2003 12.19 13.29 12.19 12.94 8,301,763 +1.53(+13.46%)
May 01, 2003 11.18 11.51 10.97 11.40 2,255,099 +0.18(+1.64%)
Apr 30, 2003 10.97 11.35 10.86 11.22 2,663,273 +0.17(+1.51%)
Apr 29, 2003 10.99 11.16 10.73 11.05 3,040,890 +0.07(+0.64%)
Apr 28, 2003 10.44 11.08 10.39 10.98 1,886,375 +0.48(+4.59%)
Apr 25, 2003 10.72 10.73 10.33 10.50 3,012,500 -0.28(-2.60%)
Apr 24, 2003 10.52 10.91 10.52 10.78 2,411,528 -0.18(-1.68%)
Apr 23, 2003 10.50 11.14 10.44 10.96 4,651,578 +0.65(+6.29%)
Apr 22, 2003 10.06 10.31 9.648 10.31 5,198,621 +0.25(+2.53%)
Apr 21, 2003 9.437 10.26 9.437 10.06 2,792,109 -0.25(-2.38%)
Apr 17, 2003 9.586 10.58 9.525 10.31 8,271,435 +1.11(+12.01%)
Apr 16, 2003 9.648 9.771 9.095 9.201 3,395,590 -0.27(-2.87%)
Apr 15, 2003 8.595 9.534 8.508 9.472 6,938,374 +0.88(+10.20%)
Apr 14, 2003 8.411 8.604 8.201 8.595 3,631,487 +0.18(+2.19%)
Apr 11, 2003 8.587 8.683 8.262 8.411 1,986,708 -0.09(-1.03%)
Apr 10, 2003 8.595 8.727 8.209 8.499 4,471,206 -0.10(-1.12%)
Apr 09, 2003 8.753 8.973 8.560 8.595 3,571,743 -0.16(-1.80%)
Apr 08, 2003 8.429 9.104 8.429 8.753 3,447,239 -0.54(-5.85%)
Apr 07, 2003 9.727 9.999 9.122 9.297 6,362,599 +0.51(+5.79%)
Apr 04, 2003 8.718 8.858 8.622 8.788 4,110,235 +0.25(+2.98%)
Apr 03, 2003 8.648 8.683 8.227 8.534 5,615,573 +0.04(+0.41%)
Apr 02, 2003 8.069 8.666 7.920 8.499 7,100,275 +0.78(+10.11%)
Apr 01, 2003 7.859 8.069 7.683 7.718 5,127,020 -0.09(-1.12%)
Mar 31, 2003 7.543 8.008 7.455 7.806 5,896,848 -0.20(-2.52%)
Mar 28, 2003 8.245 8.245 7.832 8.008 4,977,318 -0.24(-2.87%)
Mar 27, 2003 8.727 8.727 8.157 8.245 4,780,529 -0.48(-5.53%)
Mar 26, 2003 8.692 9.034 8.490 8.727 4,517,382 +0.12(+1.43%)
Mar 25, 2003 8.350 9.034 8.350 8.604 8,690,098 +0.25(+3.05%)
Mar 24, 2003 9.209 9.420 8.034 8.350 10,692,085 -1.52(-15.38%)
Mar 21, 2003 8.157 10.03 8.060 9.867 12,485,196 +2.13(+27.55%)
Mar 20, 2003 7.753 8.095 7.280 7.736 3,538,565 -0.02(-0.23%)
Mar 19, 2003 7.639 7.850 7.157 7.753 6,082,350 +0.10(+1.26%)
Mar 18, 2003 7.674 7.859 7.420 7.657 4,556,603 +0.15(+1.99%)
Mar 17, 2003 6.666 7.596 6.578 7.508 5,542,034 +0.47(+6.73%)
Mar 14, 2003 6.973 7.306 6.832 7.034 4,443,159 +0.24(+3.48%)
Mar 13, 2003 6.771 6.876 6.561 6.797 3,289,784 +0.23(+3.47%)
Mar 12, 2003 5.754 6.578 5.754 6.569 8,300,395 +0.65(+10.96%)
Mar 11, 2003 7.596 7.596 5.894 5.920 11,211,651 -1.68(-22.06%)
Mar 10, 2003 7.718 7.718 7.569 7.596 3,483,609 -0.19(-2.48%)
Mar 07, 2003 7.280 7.806 7.192 7.788 3,060,500 +0.52(+7.12%)
Mar 06, 2003 7.481 7.481 7.271 7.271 1,614,336 -0.21(-2.81%)
Mar 05, 2003 7.253 7.543 7.157 7.481 2,464,887 +0.23(+3.14%)
Mar 04, 2003 7.727 7.727 7.227 7.253 1,704,522 -0.46(-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.