Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
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
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.489
9.701
9.074
9.260
10,084,423
-0.93(-9.17%)
Jan 29, 2004
10.36
10.50
9.974
10.19
3,606,747
+0.02(+0.17%)
Jan 28, 2004
10.68
10.73
10.14
10.18
3,860,524
-0.62(-5.72%)
Jan 27, 2004
10.76
10.97
10.65
10.79
3,781,261
+0.23(+2.17%)
Jan 26, 2004
10.85
10.85
10.41
10.56
3,392,431
-0.28(-2.60%)
Jan 23, 2004
10.82
10.87
10.58
10.85
4,455,960
-0.03(-0.24%)
Jan 22, 2004
10.63
11.24
10.48
10.87
9,222,736
+0.69(+6.75%)
Jan 21, 2004
9.903
10.24
9.709
10.19
5,199,603
+0.40(+4.05%)
Jan 20, 2004
10.29
10.36
9.780
9.789
5,217,860
-0.48(-4.72%)
Jan 16, 2004
10.34
10.34
10.12
10.27
3,303,303
+0.15(+1.48%)
Jan 15, 2004
10.54
10.54
9.851
10.12
11,479,292
-0.59(-5.51%)
Jan 14, 2004
10.64
11.33
10.34
10.71
6,272,091
+0.01(+0.08%)
Jan 13, 2004
11.01
11.09
10.63
10.71
4,116,343
-0.33(-2.96%)
Jan 12, 2004
11.01
11.24
10.89
11.03
2,018,313
+0.02(+0.16%)
Jan 09, 2004
11.07
11.33
10.94
11.01
2,862,537
-0.19(-1.65%)
Jan 08, 2004
11.46
11.46
10.99
11.20
2,461,006
-0.29(-2.53%)
Jan 07, 2004
11.38
11.63
11.25
11.49
5,352,233
+0.29(+2.60%)
Jan 06, 2004
10.49
11.22
10.37
11.20
4,251,170
+0.72(+6.90%)
Jan 05, 2004
10.64
10.72
10.37
10.48
2,186,364
-0.10(-0.92%)
Jan 02, 2004
10.54
10.76
10.43
10.57
2,323,005
+0.16(+1.52%)
Dec 31, 2003
10.46
10.54
10.30
10.41
1,828,944
-0.04(-0.42%)
Dec 30, 2003
10.51
10.53
10.36
10.46
1,329,667
+0.04(+0.34%)
Dec 29, 2003
10.23
10.56
10.31
10.42
1,698,426
+0.19(+1.90%)
Dec 26, 2003
10.27
10.43
10.22
10.23
804,876
-0.03(-0.26%)
Dec 24, 2003
10.38
10.48
10.26
10.26
1,292,246
-0.26(-2.52%)
Dec 23, 2003
10.22
10.52
10.22
10.52
3,184,918
+0.47(+4.65%)
Dec 22, 2003
9.974
10.07
9.754
10.05
3,843,629
+0.03(+0.26%)
Dec 19, 2003
10.27
10.28
9.965
10.03
2,530,064
-0.25(-2.40%)
Dec 18, 2003
10.12
10.41
10.09
10.27
2,277,647
+0.21(+2.10%)
Dec 17, 2003
10.14
10.14
9.851
10.06
2,244,309
-0.09(-0.87%)
Dec 16, 2003
9.965
10.16
9.754
10.15
2,909,256
+0.04(+0.44%)
Dec 15, 2003
10.36
10.81
10.04
10.11
3,007,229
-0.26(-2.47%)
Dec 12, 2003
10.31
10.49
10.27
10.36
2,031,580
+0.18(+1.73%)
Dec 11, 2003
9.877
10.30
9.877
10.19
2,823,529
+0.31(+3.13%)
Dec 10, 2003
10.05
10.19
9.833
9.877
2,228,774
-0.11(-1.06%)
Dec 09, 2003
10.13
10.19
9.815
9.983
3,271,665
-0.17(-1.65%)
Dec 08, 2003
10.19
10.47
10.03
10.15
2,449,894
-0.06(-0.60%)
Dec 05, 2003
10.30
10.51
9.965
10.21
3,933,664
-0.10(-0.94%)
Dec 04, 2003
10.56
10.70
9.992
10.31
2,908,462
-0.13(-1.27%)
Dec 03, 2003
10.67
10.84
10.43
10.44
2,837,590
-0.11(-1.09%)
Dec 02, 2003
10.98
11.07
10.55
10.56
3,787,838
-0.42(-3.86%)
Dec 01, 2003
11.16
11.24
10.94
10.98
3,627,725
-0.08(-0.72%)
Nov 28, 2003
10.84
11.06
10.70
11.06
1,161,162
+0.31(+2.87%)
Nov 26, 2003
11.07
11.24
10.71
10.75
3,724,564
-0.32(-2.87%)
Nov 25, 2003
10.80
11.10
10.76
11.07
3,924,706
+0.26(+2.45%)
Nov 24, 2003
10.23
10.80
10.19
10.80
5,645,472
+0.72(+7.17%)
Nov 21, 2003
9.533
10.19
9.868
10.08
4,294,940
+0.55(+5.74%)
Nov 20, 2003
9.348
9.851
9.269
9.533
3,839,320
+0.05(+0.56%)
Nov 19, 2003
9.745
9.762
9.216
9.480
5,510,078
-0.19(-1.92%)
Nov 18, 2003
10.14
10.30
9.692
9.665
3,658,909
-0.39(-3.86%)
Nov 17, 2003
10.12
10.47
9.992
10.05
3,665,826
-0.41(-3.88%)
Nov 14, 2003
11.00
11.02
10.43
10.46
4,026,761
-0.54(-4.89%)
Nov 13, 2003
11.01
11.11
10.85
11.00
1,718,837
-0.08(-0.72%)
Nov 12, 2003
10.95
11.11
10.65
11.08
3,908,377
+0.12(+1.13%)
Nov 11, 2003
11.28
11.31
10.80
10.95
2,465,202
-0.34(-2.97%)
Nov 10, 2003
11.46
11.56
11.17
11.29
2,429,596
-0.18(-1.54%)
Nov 07, 2003
11.42
11.66
11.39
11.46
1,779,957
+0.11(+1.01%)
Nov 06, 2003
11.33
11.38
11.17
11.35
1,900,042
-0.02(-0.16%)
Nov 05, 2003
11.42
11.50
11.18
11.37
2,744,380
-0.05(-0.46%)
Nov 04, 2003
11.50
11.52
11.42
11.42
1,740,496
-0.02(-0.15%)
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
.