Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.76 11.84 11.49 11.67 1,830,394 -0.14(-1.19%)
Sep 29, 2003 11.58 11.88 11.35 11.81 2,942,951 +0.34(+2.98%)
Sep 26, 2003 11.88 11.88 11.37 11.46 2,975,901 -0.40(-3.40%)
Sep 25, 2003 12.25 12.34 11.87 11.87 2,450,179 -0.39(-3.15%)
Sep 24, 2003 12.88 12.98 12.25 12.25 3,124,121 -0.63(-4.90%)
Sep 23, 2003 12.46 12.94 12.37 12.88 2,146,899 +0.44(+3.52%)
Sep 22, 2003 12.79 12.77 12.41 12.45 2,122,500 -0.34(-2.68%)
Sep 19, 2003 12.88 13.04 12.77 12.79 1,881,587 -0.18(-1.42%)
Sep 18, 2003 12.96 13.02 12.76 12.97 2,354,862 +0.04(+0.34%)
Sep 17, 2003 13.02 13.20 12.87 12.93 2,481,533 -0.10(-0.74%)
Sep 16, 2003 12.75 13.03 12.80 13.02 1,979,981 +0.27(+2.13%)
Sep 15, 2003 12.92 13.57 12.72 12.75 1,330,439 -0.17(-1.29%)
Sep 12, 2003 12.54 12.95 12.45 12.92 1,812,950 +0.35(+2.79%)
Sep 11, 2003 12.48 12.72 12.19 12.57 2,398,758 +0.09(+0.70%)
Sep 10, 2003 12.56 12.81 12.41 12.48 2,793,592 -0.14(-1.11%)
Sep 09, 2003 13.13 13.14 12.54 12.62 2,715,035 -0.57(-4.32%)
Sep 08, 2003 13.06 13.39 13.02 13.19 2,919,236 +0.13(+1.01%)
Sep 05, 2003 12.98 13.24 12.63 13.06 3,801,711 +0.09(+0.68%)
Sep 04, 2003 12.99 13.02 12.63 12.97 2,969,402 -0.01(-0.07%)
Sep 03, 2003 12.60 13.36 12.59 12.98 7,729,979 +0.39(+3.14%)
Sep 02, 2003 11.40 12.59 11.38 12.59 7,288,513 +1.30(+11.50%)
Aug 29, 2003 10.92 11.43 10.89 11.29 2,575,025 +0.37(+3.37%)
Aug 28, 2003 10.63 10.93 10.49 10.92 2,031,630 +0.29(+2.72%)
Aug 27, 2003 10.69 10.77 10.52 10.63 1,052,927 -0.04(-0.41%)
Aug 26, 2003 10.66 10.76 10.60 10.67 2,336,164 -0.07(-0.65%)
Aug 25, 2003 10.76 10.88 10.70 10.74 1,046,656 -0.04(-0.33%)
Aug 22, 2003 11.05 11.22 10.74 10.78 2,075,868 -0.11(-0.97%)
Aug 21, 2003 10.85 11.05 10.75 10.88 3,668,199 +0.12(+1.14%)
Aug 20, 2003 10.67 10.98 10.61 10.76 3,283,171 +0.18(+1.74%)
Aug 19, 2003 10.48 10.61 10.25 10.58 2,633,971 +0.28(+2.73%)
Aug 18, 2003 9.955 10.31 9.858 10.30 2,776,831 +0.56(+5.77%)
Aug 15, 2003 10.07 10.09 9.700 9.736 2,154,196 -0.17(-1.68%)
Aug 14, 2003 9.560 10.03 9.543 9.902 4,443,729 +0.35(+3.67%)
Aug 13, 2003 9.472 9.569 9.218 9.551 2,478,112 +0.08(+0.83%)
Aug 12, 2003 9.516 9.516 9.306 9.472 1,288,709 +0.04(+0.47%)
Aug 11, 2003 9.472 9.639 9.323 9.429 2,040,295 -0.02(-0.19%)
Aug 08, 2003 9.183 9.508 9.025 9.446 3,308,939 +0.20(+2.18%)
Aug 07, 2003 9.323 9.472 8.999 9.244 2,805,335 +0.03(+0.29%)
Aug 06, 2003 9.376 9.534 9.157 9.218 2,683,681 -0.25(-2.59%)
Aug 05, 2003 9.665 9.823 9.323 9.464 2,625,648 -0.18(-1.91%)
Aug 04, 2003 9.885 10.07 9.271 9.648 5,673,151 -0.20(-2.05%)
Aug 01, 2003 10.39 10.39 9.797 9.850 2,805,335 -0.59(-5.63%)
Jul 31, 2003 9.867 10.62 9.043 10.44 5,682,500 +0.66(+6.73%)
Jul 30, 2003 9.937 10.11 9.762 9.779 2,036,761 -0.19(-1.93%)
Jul 29, 2003 10.52 10.60 9.964 9.972 3,518,156 -0.39(-3.81%)
Jul 28, 2003 10.09 10.52 9.964 10.37 3,709,701 +0.45(+4.51%)
Jul 25, 2003 10.10 10.22 9.692 9.920 5,111,856 -0.24(-2.33%)
Jul 24, 2003 10.34 10.70 10.10 10.16 4,721,811 -0.19(-1.86%)
Jul 23, 2003 11.03 11.23 10.31 10.35 5,448,770 -0.60(-5.45%)
Jul 22, 2003 11.04 11.09 10.88 10.95 2,699,301 -0.01(-0.08%)
Jul 21, 2003 11.24 11.24 10.87 10.95 2,923,340 -0.04(-0.40%)
Jul 18, 2003 11.45 11.50 10.79 11.00 8,092,546 -0.45(-3.91%)
Jul 17, 2003 13.14 13.16 11.45 11.45 7,558,044 -1.58(-12.12%)
Jul 16, 2003 12.62 13.14 12.32 13.02 3,727,829 +0.50(+3.99%)
Jul 15, 2003 13.14 13.14 12.46 12.52 1,824,351 -0.46(-3.51%)
Jul 14, 2003 13.02 13.17 12.88 12.98 1,917,273 +0.11(+0.82%)
Jul 11, 2003 12.77 12.92 12.43 12.88 2,906,694 +0.11(+0.82%)
Jul 10, 2003 13.12 13.12 12.73 12.77 2,808,984 -0.34(-2.61%)
Jul 09, 2003 12.94 13.23 12.94 13.11 2,259,432 +0.09(+0.67%)
Jul 08, 2003 12.29 13.07 12.29 13.02 3,184,434 +0.46(+3.63%)
Jul 07, 2003 12.49 12.81 12.49 12.57 2,833,269 +0.11(+0.92%)
Jul 03, 2003 12.52 12.52 12.33 12.45 1,854,337 -0.15(-1.18%)
Jul 02, 2003 12.37 12.72 12.37 12.60 3,955,175 -0.06(-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.