Skip to main content

Delta Air Lines (NY: DAL )

35.00 +0.50 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 8.960 9.200 8.760 8.800 4,496,800 -0.10(-1.12%)
Mar 31, 2003 8.600 9.130 8.500 8.900 5,172,000 -0.23(-2.52%)
Mar 28, 2003 9.400 9.400 8.930 9.130 4,365,500 -0.27(-2.87%)
Mar 27, 2003 9.950 9.950 9.300 9.400 4,192,900 -0.55(-5.53%)
Mar 26, 2003 9.910 10.30 9.680 9.950 3,962,100 +0.14(+1.43%)
Mar 25, 2003 9.520 10.30 9.520 9.810 7,621,900 +0.29(+3.05%)
Mar 24, 2003 10.50 10.74 9.160 9.520 9,377,800 -1.73(-15.38%)
Mar 21, 2003 9.300 11.43 9.190 11.25 10,950,500 +2.43(+27.55%)
Mar 20, 2003 8.840 9.230 8.300 8.820 3,103,600 -0.02(-0.23%)
Mar 19, 2003 8.710 8.950 8.160 8.840 5,334,700 +0.11(+1.26%)
Mar 18, 2003 8.750 8.960 8.460 8.730 3,996,500 +0.17(+1.99%)
Mar 17, 2003 7.600 8.660 7.500 8.560 4,860,800 +0.54(+6.73%)
Mar 14, 2003 7.950 8.330 7.790 8.020 3,897,000 +0.27(+3.48%)
Mar 13, 2003 7.720 7.840 7.480 7.750 2,885,400 +0.26(+3.47%)
Mar 12, 2003 6.560 7.500 6.560 7.490 7,280,100 +0.74(+10.96%)
Mar 11, 2003 8.660 8.660 6.720 6.750 9,833,500 -1.91(-22.06%)
Mar 10, 2003 8.800 8.800 8.630 8.660 3,055,400 -0.22(-2.48%)
Mar 07, 2003 8.300 8.900 8.200 8.880 2,684,300 +0.59(+7.12%)
Mar 06, 2003 8.530 8.530 8.290 8.290 1,415,900 -0.24(-2.81%)
Mar 05, 2003 8.270 8.600 8.160 8.530 2,161,900 +0.26(+3.14%)
Mar 04, 2003 8.810 8.810 8.240 8.270 1,495,000 -0.53(-6.02%)
Mar 03, 2003 8.580 8.980 8.520 8.800 2,407,700 +0.40(+4.76%)
Feb 28, 2003 8.300 8.560 8.200 8.400 2,116,400 +0.15(+1.82%)
Feb 27, 2003 8.600 8.800 8.170 8.250 2,570,100 -0.25(-2.94%)
Feb 26, 2003 8.270 8.520 8.010 8.500 2,773,100 +0.18(+2.16%)
Feb 25, 2003 7.970 8.320 7.520 8.320 3,004,200 +0.16(+1.96%)
Feb 24, 2003 8.320 8.330 8.020 8.160 1,759,500 -0.26(-3.09%)
Feb 21, 2003 8.520 8.570 8.260 8.420 2,162,800 -0.27(-3.11%)
Feb 20, 2003 8.960 9.000 8.630 8.690 2,434,900 -0.31(-3.44%)
Feb 19, 2003 9.180 9.180 8.960 9.000 1,296,300 -0.18(-1.96%)
Feb 18, 2003 9.100 9.250 9.050 9.180 1,195,500 +0.08(+0.88%)
Feb 14, 2003 8.980 9.200 8.930 9.100 1,862,600 +0.20(+2.25%)
Feb 13, 2003 9.210 9.210 8.600 8.900 2,546,300 -0.31(-3.37%)
Feb 12, 2003 9.300 9.370 9.090 9.210 1,335,800 -0.13(-1.39%)
Feb 11, 2003 9.480 9.690 9.270 9.340 1,878,600 -0.04(-0.43%)
Feb 10, 2003 9.250 9.450 9.000 9.380 2,521,200 +0.13(+1.41%)
Feb 07, 2003 9.780 9.990 9.210 9.250 2,195,000 -0.47(-4.84%)
Feb 06, 2003 9.310 9.790 9.300 9.720 2,537,900 +0.27(+2.86%)
Feb 05, 2003 9.250 9.660 9.160 9.450 2,624,800 +0.22(+2.38%)
Feb 04, 2003 9.000 9.230 8.550 9.230 2,507,600 +0.23(+2.56%)
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.