Delta Air Lines (NY: DAL )

45.75 USD +0.05 (+0.10%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.10 10.50 10.08 10.08 1,352,900 +0.08(+0.80%)
Oct 30, 2002 10.12 10.35 9.750 10.00 1,447,600 -0.11(-1.09%)
Oct 29, 2002 10.45 10.51 9.660 10.11 1,866,000 -0.24(-2.32%)
Oct 28, 2002 11.15 11.43 10.18 10.35 1,852,000 -0.45(-4.17%)
Oct 25, 2002 10.43 10.92 10.15 10.80 1,931,800 +0.27(+2.56%)
Oct 24, 2002 10.59 11.38 10.34 10.53 2,343,800 +0.04(+0.38%)
Oct 23, 2002 10.56 11.07 10.08 10.49 1,989,500 -0.06(-0.57%)
Oct 22, 2002 9.860 11.30 9.500 10.55 3,809,500 +0.70(+7.11%)
Oct 21, 2002 8.820 9.900 8.600 9.850 2,385,600 +1.04(+11.80%)
Oct 18, 2002 8.920 9.140 8.510 8.810 1,977,900 -0.11(-1.23%)
Oct 17, 2002 9.200 9.450 8.790 8.920 2,775,000 +0.42(+4.94%)
Oct 16, 2002 8.790 8.800 8.090 8.500 2,750,700 -0.59(-6.49%)
Oct 15, 2002 8.340 9.250 8.090 9.090 4,884,800 +1.59(+21.20%)
Oct 14, 2002 7.250 7.760 7.210 7.500 1,849,000 -0.12(-1.57%)
Oct 11, 2002 6.810 8.100 6.810 7.620 4,332,500 +0.85(+12.56%)
Oct 10, 2002 6.580 6.840 6.100 6.770 3,233,300 +0.27(+4.15%)
Oct 09, 2002 7.000 7.000 6.470 6.500 2,771,800 -0.89(-12.04%)
Oct 08, 2002 7.610 7.710 7.150 7.390 2,465,700 +0.06(+0.82%)
Oct 07, 2002 7.850 7.950 7.150 7.330 2,756,700 -0.52(-6.62%)
Oct 04, 2002 8.960 9.000 7.790 7.850 1,910,000 -0.85(-9.77%)
Oct 03, 2002 8.900 8.940 8.570 8.700 2,637,300 -0.43(-4.71%)
Oct 02, 2002 9.750 9.770 8.800 9.130 2,513,400 -0.72(-7.31%)
Oct 01, 2002 9.320 9.850 8.750 9.850 3,051,800 +0.56(+6.03%)
Sep 30, 2002 8.950 9.370 8.500 9.290 4,273,600 +0.60(+6.90%)
Sep 27, 2002 10.51 10.52 8.300 8.690 7,808,000 -1.86(-17.63%)
Sep 25, 2002 10.40 10.60 9.760 10.55 4,089,700 +0.49(+4.87%)
Sep 24, 2002 11.30 11.30 9.900 10.06 5,218,900 -1.24(-10.97%)
Sep 23, 2002 12.15 12.15 11.25 11.30 2,185,300 -0.99(-8.06%)
Sep 20, 2002 12.45 12.63 12.21 12.29 1,737,700 -0.03(-0.24%)
Sep 19, 2002 12.77 13.05 12.30 12.32 3,079,600 -0.45(-3.52%)
Sep 18, 2002 13.35 13.35 12.60 12.77 4,482,500 -1.47(-10.32%)
Sep 17, 2002 14.94 15.09 13.99 14.24 2,384,700 -0.18(-1.25%)
Sep 16, 2002 14.97 15.05 14.15 14.42 1,760,000 -0.55(-3.67%)
Sep 13, 2002 15.90 15.90 14.50 14.97 2,437,700 -0.99(-6.20%)
Sep 12, 2002 16.32 16.45 15.85 15.96 964,800 -1.04(-6.12%)
Sep 11, 2002 17.08 17.44 16.93 17.00 455,100 +0.14(+0.83%)
Sep 10, 2002 16.89 17.58 16.57 16.86 1,238,800 -0.13(-0.77%)
Sep 09, 2002 16.85 17.20 16.17 16.99 979,800 +0.17(+1.01%)
Sep 06, 2002 16.50 17.00 16.42 16.82 993,700 +0.41(+2.50%)
Sep 05, 2002 17.30 17.30 16.20 16.41 1,541,800 -1.12(-6.39%)
Sep 04, 2002 17.05 17.55 16.71 17.53 840,700 +0.48(+2.82%)
Sep 03, 2002 17.58 17.58 16.96 17.05 1,181,500 -0.52(-2.96%)
Aug 30, 2002 18.15 18.25 17.55 17.57 1,242,000 -0.70(-3.83%)
Aug 29, 2002 17.25 18.60 17.00 18.27 1,265,000 +0.56(+3.16%)
Aug 28, 2002 17.98 17.98 17.20 17.71 1,065,600 -0.25(-1.39%)
Aug 27, 2002 19.02 19.18 17.90 17.96 1,138,400 -1.05(-5.52%)
Aug 26, 2002 19.20 19.57 18.52 19.01 1,216,400 +0.04(+0.21%)
Aug 23, 2002 20.00 20.14 18.96 18.97 1,777,000 -1.03(-5.15%)
Aug 22, 2002 19.00 20.00 18.62 20.00 540,000 +0.88(+4.60%)
Aug 21, 2002 16.78 19.12 16.77 19.12 3,835,600 +2.49(+14.97%)
Aug 20, 2002 16.14 16.80 16.01 16.63 1,074,700 +0.02(+0.12%)
Aug 16, 2002 16.06 16.90 15.75 16.61 2,300,200 +0.52(+3.23%)
Aug 15, 2002 14.81 16.35 14.30 16.09 2,829,300 +1.33(+9.01%)
Aug 14, 2002 14.75 15.00 13.79 14.76 2,628,700 +0.26(+1.79%)
Aug 13, 2002 14.15 14.87 14.15 14.50 1,960,100 +0.47(+3.35%)
Aug 12, 2002 13.60 14.25 13.45 14.03 1,891,700 -0.72(-4.88%)
Aug 07, 2002 15.25 15.40 14.42 14.75 2,412,700 -0.25(-1.67%)
Aug 06, 2002 13.95 15.00 13.85 15.00 1,850,300 +1.40(+10.29%)
Aug 05, 2002 13.90 14.49 13.40 13.60 1,938,700 -0.30(-2.16%)
Aug 02, 2002 15.45 15.45 13.69 13.90 1,288,100 -1.65(-10.61%)
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.