Delta Air Lines (NY: DAL )

40.88 USD -0.79 (-1.90%)
Streaming Delayed Price Updated: 10:57 AM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 14.40 14.55 14.00 14.44 3,142,900 -0.24(-1.63%)
Jun 30, 2003 15.05 15.15 14.30 14.68 4,382,400 -0.31(-2.07%)
Jun 27, 2003 14.95 15.60 14.90 14.99 4,488,700 +0.01(+0.07%)
Jun 26, 2003 14.41 15.60 14.37 14.98 5,043,200 +0.76(+5.34%)
Jun 25, 2003 14.20 14.54 14.10 14.22 1,680,600 -0.03(-0.21%)
Jun 24, 2003 13.90 14.29 13.90 14.25 2,443,600 +0.36(+2.59%)
Jun 23, 2003 14.55 14.55 13.67 13.89 2,849,000 -0.70(-4.80%)
Jun 20, 2003 14.80 15.05 14.40 14.59 3,679,300 -0.07(-0.48%)
Jun 19, 2003 15.95 15.99 14.63 14.66 4,593,700 -1.19(-7.51%)
Jun 18, 2003 15.33 16.05 15.15 15.85 3,011,200 +0.52(+3.39%)
Jun 17, 2003 15.27 15.60 15.05 15.33 2,476,200 -0.17(-1.10%)
Jun 16, 2003 15.15 15.58 15.15 15.50 1,751,100 +0.35(+2.31%)
Jun 13, 2003 15.60 15.60 15.03 15.15 2,015,500 -0.45(-2.88%)
Jun 12, 2003 15.50 15.61 15.21 15.60 3,489,000 +0.35(+2.30%)
Jun 11, 2003 14.55 15.30 14.30 15.25 3,824,500 +0.85(+5.90%)
Jun 10, 2003 14.33 14.68 14.26 14.40 2,720,400 +0.17(+1.19%)
Jun 09, 2003 14.53 14.85 14.17 14.23 2,791,600 -0.40(-2.73%)
Jun 06, 2003 15.40 15.77 14.42 14.63 5,342,400 -0.43(-2.86%)
Jun 05, 2003 15.15 15.50 14.66 15.06 5,062,400 -0.04(-0.26%)
Jun 04, 2003 13.87 15.12 13.84 15.10 7,795,400 +1.23(+8.87%)
Jun 03, 2003 13.85 14.10 13.49 13.87 2,586,900 +0.02(+0.14%)
Jun 02, 2003 13.75 14.08 13.68 13.85 3,972,800 +0.49(+3.67%)
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%)
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.