Delta Air Lines (NY: DAL )

44.93 USD -0.27 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2003 12.75 13.12 12.51 13.00 1,977,900 +0.21(+1.64%)
Apr 30, 2003 12.51 12.94 12.38 12.79 2,335,900 +0.19(+1.51%)
Apr 29, 2003 12.53 12.72 12.23 12.60 2,667,100 +0.08(+0.64%)
Apr 28, 2003 11.90 12.63 11.85 12.52 1,654,500 +0.55(+4.59%)
Apr 25, 2003 12.22 12.23 11.78 11.97 2,642,200 -0.32(-2.60%)
Apr 24, 2003 12.00 12.44 12.00 12.29 2,115,100 -0.21(-1.68%)
Apr 23, 2003 11.97 12.70 11.90 12.50 4,079,800 +0.74(+6.29%)
Apr 22, 2003 11.47 11.76 11.00 11.76 4,559,600 +0.29(+2.53%)
Apr 21, 2003 10.76 11.70 10.76 11.47 2,448,900 -0.28(-2.38%)
Apr 17, 2003 10.93 12.06 10.86 11.75 7,254,700 +1.26(+12.01%)
Apr 16, 2003 11.00 11.14 10.37 10.49 2,978,200 -0.31(-2.87%)
Apr 15, 2003 9.800 10.87 9.700 10.80 6,085,500 +1.00(+10.20%)
Apr 14, 2003 9.590 9.810 9.350 9.800 3,185,100 +0.21(+2.19%)
Apr 11, 2003 9.790 9.900 9.420 9.590 1,742,500 -0.10(-1.03%)
Apr 10, 2003 9.800 9.950 9.360 9.690 3,921,600 -0.11(-1.12%)
Apr 09, 2003 9.980 10.23 9.760 9.800 3,132,700 -0.18(-1.80%)
Apr 08, 2003 9.610 10.38 9.610 9.980 3,023,500 -0.62(-5.85%)
Apr 07, 2003 11.09 11.40 10.40 10.60 5,580,500 +0.58(+5.79%)
Apr 04, 2003 9.940 10.10 9.830 10.02 3,605,000 +0.29(+2.98%)
Apr 03, 2003 9.860 9.900 9.380 9.730 4,925,300 +0.04(+0.41%)
Apr 02, 2003 9.200 9.880 9.030 9.690 6,227,500 +0.89(+10.11%)
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.