Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.149 8.422 7.919 8.060 3,254,316 -0.09(-1.08%)
Jan 30, 2003 8.819 8.819 8.122 8.149 2,355,662 -0.60(-6.85%)
Jan 29, 2003 8.907 8.907 8.581 8.748 2,792,459 -0.24(-2.65%)
Jan 28, 2003 8.783 9.092 8.607 8.986 2,645,953 +0.29(+3.35%)
Jan 27, 2003 9.171 9.171 8.589 8.695 2,807,087 -0.48(-5.19%)
Jan 24, 2003 9.463 9.463 9.048 9.171 1,801,842 -0.31(-3.26%)
Jan 23, 2003 9.480 9.718 9.348 9.480 3,946,591 +0.15(+1.61%)
Jan 22, 2003 10.20 10.36 9.216 9.330 4,571,963 -1.13(-10.79%)
Jan 21, 2003 11.01 11.09 10.23 10.46 3,468,972 -0.55(-4.97%)
Jan 17, 2003 11.20 11.20 10.86 11.01 2,129,100 -0.24(-2.12%)
Jan 16, 2003 11.64 11.64 11.18 11.24 2,131,254 +0.00(+0.00%)
Jan 15, 2003 11.82 11.83 11.21 11.24 1,887,909 -0.33(-2.82%)
Jan 14, 2003 11.63 11.73 11.24 11.57 1,689,582 -0.09(-0.76%)
Jan 13, 2003 11.68 11.90 11.46 11.66 2,161,871 +0.06(+0.53%)
Jan 10, 2003 11.93 12.04 11.56 11.60 1,961,389 -0.51(-4.22%)
Jan 09, 2003 11.91 12.35 11.91 12.11 1,872,828 +0.34(+2.85%)
Jan 08, 2003 11.91 11.91 11.66 11.77 1,816,244 -0.19(-1.55%)
Jan 07, 2003 11.77 12.06 11.69 11.96 2,570,659 +0.19(+1.57%)
Jan 06, 2003 11.21 11.79 11.21 11.77 2,200,879 +0.57(+5.12%)
Jan 03, 2003 11.05 11.32 11.05 11.20 2,453,862 +0.19(+1.68%)
Jan 02, 2003 10.66 11.09 10.55 11.01 2,496,385 +0.34(+3.22%)
Dec 31, 2002 10.11 10.71 10.10 10.67 1,903,331 +0.31(+2.98%)
Dec 30, 2002 10.12 10.46 9.877 10.36 1,937,122 +0.26(+2.53%)
Dec 27, 2002 10.07 10.21 9.974 10.11 1,455,875 +0.06(+0.61%)
Dec 26, 2002 9.965 10.34 9.948 10.04 1,090,744 +0.13(+1.34%)
Dec 24, 2002 10.12 10.23 9.868 9.912 761,332 -0.18(-1.75%)
Dec 23, 2002 10.05 10.24 9.842 10.09 2,006,407 +0.04(+0.35%)
Dec 20, 2002 10.27 10.51 10.05 10.05 2,625,996 -0.02(-0.17%)
Dec 19, 2002 10.49 10.87 9.877 10.07 2,066,279 -0.42(-4.03%)
Dec 18, 2002 11.34 11.34 10.39 10.49 2,733,721 -0.90(-7.89%)
Dec 17, 2002 11.33 11.51 11.23 11.39 1,096,300 +0.15(+1.33%)
Dec 16, 2002 11.16 11.38 11.02 11.24 1,911,949 +0.52(+4.85%)
Dec 13, 2002 11.05 11.05 10.70 10.72 1,160,822 -0.47(-4.18%)
Dec 12, 2002 11.16 11.35 11.02 11.19 959,546 -0.04(-0.31%)
Dec 11, 2002 11.19 11.36 11.02 11.23 1,218,426 -0.05(-0.47%)
Dec 10, 2002 10.96 11.29 10.85 11.28 1,561,786 +0.34(+3.06%)
Dec 09, 2002 11.55 11.59 10.84 10.94 2,099,390 -0.87(-7.39%)
Dec 06, 2002 11.33 11.82 11.17 11.82 1,835,634 +0.43(+3.80%)
Dec 05, 2002 11.13 11.63 11.03 11.38 2,799,036 +0.48(+4.45%)
Dec 04, 2002 10.77 11.29 10.56 10.90 1,957,080 +0.13(+1.23%)
Dec 03, 2002 11.55 11.55 10.49 10.77 3,886,492 -1.04(-8.81%)
Dec 02, 2002 12.19 12.43 11.75 11.81 2,424,153 -0.10(-0.81%)
Nov 29, 2002 11.86 12.04 11.69 11.91 885,272 +0.05(+0.45%)
Nov 27, 2002 11.46 12.26 11.45 11.85 2,257,576 +0.48(+4.19%)
Nov 26, 2002 11.46 11.99 11.16 11.38 2,733,154 -0.09(-0.77%)
Nov 25, 2002 10.71 11.50 10.71 11.46 2,877,619 +0.79(+7.44%)
Nov 22, 2002 10.69 10.98 10.45 10.67 2,044,961 -0.01(-0.08%)
Nov 21, 2002 9.568 10.88 9.480 10.68 4,226,449 +1.43(+15.44%)
Nov 20, 2002 9.877 9.921 9.039 9.251 3,727,626 -0.60(-6.09%)
Nov 19, 2002 9.877 10.05 9.709 9.851 1,940,184 +0.12(+1.27%)
Nov 18, 2002 9.877 9.903 9.612 9.727 2,094,401 +0.12(+1.29%)
Nov 15, 2002 9.745 9.833 9.436 9.604 1,622,792 -0.27(-2.77%)
Nov 14, 2002 9.921 10.09 9.621 9.877 2,305,429 +0.11(+1.08%)
Nov 13, 2002 9.612 10.27 9.039 9.771 3,334,033 +0.16(+1.65%)
Nov 12, 2002 9.965 9.965 9.348 9.612 3,765,726 -0.26(-2.59%)
Nov 11, 2002 10.81 10.89 9.789 9.868 2,749,369 -0.46(-4.44%)
Nov 08, 2002 10.33 10.49 9.877 10.33 2,591,977 -0.29(-2.74%)
Nov 07, 2002 10.85 11.01 10.45 10.62 2,356,003 -0.57(-5.12%)
Nov 06, 2002 10.34 11.29 10.01 11.19 4,270,560 +1.27(+12.80%)
Nov 05, 2002 9.877 10.01 9.604 9.921 1,587,073 +0.03(+0.27%)
Nov 04, 2002 10.32 10.49 9.789 9.895 2,083,175 +0.41(+4.37%)
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.