Skip to main content

Delta Air Lines (NY: DAL )

47.83 +0.52 (+1.09%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 11.23 12.07 11.23 11.78 2,728,731 -0.18(-1.48%)
May 29, 2003 11.37 12.04 11.37 11.96 8,786,507 +0.60(+5.28%)
May 28, 2003 11.77 11.98 11.36 11.36 9,078,385 -1.01(-8.20%)
May 27, 2003 12.06 12.62 11.99 12.37 4,250,036 +0.42(+3.54%)
May 23, 2003 11.71 11.99 11.57 11.95 2,279,688 +0.26(+2.26%)
May 22, 2003 11.33 11.77 11.31 11.68 2,318,015 +0.56(+4.99%)
May 21, 2003 11.34 11.34 10.67 11.13 4,212,729 -0.21(-1.87%)
May 20, 2003 11.64 11.64 10.88 11.34 5,222,849 -0.24(-2.06%)
May 19, 2003 12.08 12.20 11.51 11.58 3,463,076 -0.95(-7.60%)
May 16, 2003 12.43 12.57 12.15 12.53 3,049,298 +0.10(+0.78%)
May 15, 2003 12.96 13.00 12.19 12.43 3,402,977 -0.34(-2.62%)
May 14, 2003 13.10 13.21 12.71 12.77 1,853,437 -0.19(-1.43%)
May 13, 2003 12.68 13.23 12.51 12.95 2,867,186 +0.28(+2.23%)
May 12, 2003 12.35 12.72 12.17 12.67 3,367,030 +0.33(+2.64%)
May 09, 2003 12.08 12.43 11.95 12.35 2,598,554 +0.31(+2.56%)
May 08, 2003 12.69 12.70 11.81 12.04 4,841,049 -0.65(-5.14%)
May 07, 2003 13.41 13.54 12.67 12.69 5,121,588 -0.72(-5.39%)
May 06, 2003 13.18 13.76 13.14 13.41 5,834,501 +0.45(+3.47%)
May 05, 2003 12.98 13.22 12.86 12.96 3,806,435 -0.04(-0.34%)
May 02, 2003 12.26 13.36 12.26 13.01 8,256,613 +1.54(+13.46%)
May 01, 2003 11.24 11.57 11.03 11.46 2,242,835 +0.19(+1.64%)
Apr 30, 2003 11.03 11.41 10.92 11.28 2,648,788 +0.17(+1.51%)
Apr 29, 2003 11.05 11.22 10.79 11.11 3,024,351 +0.07(+0.64%)
Apr 28, 2003 10.49 11.14 10.45 11.04 1,876,116 +0.49(+4.60%)
Apr 25, 2003 10.78 10.79 10.39 10.56 2,996,116 -0.28(-2.60%)
Apr 24, 2003 10.58 10.97 10.58 10.84 2,398,412 -0.19(-1.68%)
Apr 23, 2003 10.56 11.20 10.49 11.02 4,626,279 +0.65(+6.29%)
Apr 22, 2003 10.12 10.37 9.701 10.37 5,170,347 +0.26(+2.53%)
Apr 21, 2003 9.489 10.32 9.489 10.12 2,776,924 -0.25(-2.38%)
Apr 17, 2003 9.639 10.64 9.577 10.36 8,226,450 +1.11(+12.01%)
Apr 16, 2003 9.701 9.824 9.145 9.251 3,377,123 -0.27(-2.87%)
Apr 15, 2003 8.642 9.586 8.554 9.524 6,900,638 +0.88(+10.20%)
Apr 14, 2003 8.457 8.651 8.246 8.642 3,611,736 +0.19(+2.19%)
Apr 11, 2003 8.634 8.731 8.307 8.457 1,975,903 -0.09(-1.03%)
Apr 10, 2003 8.642 8.775 8.254 8.545 4,446,889 -0.10(-1.12%)
Apr 09, 2003 8.801 9.022 8.607 8.642 3,552,317 -0.16(-1.80%)
Apr 08, 2003 8.475 9.154 8.475 8.801 3,428,490 -0.55(-5.85%)
Apr 07, 2003 9.780 10.05 9.171 9.348 6,327,995 +0.51(+5.79%)
Apr 04, 2003 8.766 8.907 8.669 8.836 4,087,881 +0.26(+2.98%)
Apr 03, 2003 8.695 8.731 8.272 8.581 5,585,032 +0.04(+0.41%)
Apr 02, 2003 8.113 8.713 7.963 8.545 7,061,659 +0.78(+10.11%)
Apr 01, 2003 7.902 8.113 7.725 7.761 5,099,136 -0.09(-1.12%)
Mar 31, 2003 7.584 8.052 7.496 7.849 5,864,777 -0.20(-2.52%)
Mar 28, 2003 8.290 8.290 7.875 8.052 4,950,248 -0.24(-2.87%)
Mar 27, 2003 8.775 8.775 8.201 8.290 4,754,529 -0.49(-5.53%)
Mar 26, 2003 8.739 9.083 8.537 8.775 4,492,814 +0.12(+1.43%)
Mar 25, 2003 8.395 9.083 8.395 8.651 8,642,836 +0.26(+3.05%)
Mar 24, 2003 9.260 9.471 8.078 8.395 10,633,934 -1.53(-15.38%)
Mar 21, 2003 8.201 10.08 8.104 9.921 12,417,294 +2.14(+27.55%)
Mar 20, 2003 7.796 8.140 7.320 7.778 3,519,320 -0.02(-0.23%)
Mar 19, 2003 7.681 7.893 7.196 7.796 6,049,270 +0.10(+1.26%)
Mar 18, 2003 7.716 7.902 7.461 7.699 4,531,822 +0.15(+1.99%)
Mar 17, 2003 6.702 7.637 6.614 7.549 5,511,893 +0.48(+6.73%)
Mar 14, 2003 7.011 7.346 6.870 7.073 4,418,994 +0.24(+3.48%)
Mar 13, 2003 6.808 6.914 6.596 6.835 3,271,892 +0.23(+3.47%)
Mar 12, 2003 5.785 6.614 5.785 6.605 8,255,252 +0.65(+10.96%)
Mar 11, 2003 7.637 7.637 5.926 5.953 11,150,674 -1.68(-22.06%)
Mar 10, 2003 7.761 7.761 7.611 7.637 3,464,663 -0.19(-2.48%)
Mar 07, 2003 7.320 7.849 7.231 7.831 3,043,855 +0.52(+7.12%)
Mar 06, 2003 7.522 7.522 7.311 7.311 1,605,556 -0.21(-2.81%)
Mar 05, 2003 7.293 7.584 7.196 7.522 2,451,481 +0.23(+3.14%)
Mar 04, 2003 7.769 7.769 7.267 7.293 1,695,251 -0.47(-6.02%)
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.