Delta Air Lines (NY: DAL )

48.23 USD +0.17 (+0.35%)
Official Closing Price Updated: 7:59 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.46 12.15 11.45 12.10 1,678,500 +0.35(+2.98%)
Dec 30, 2002 11.47 11.86 11.20 11.75 1,708,300 +0.29(+2.53%)
Dec 27, 2002 11.42 11.58 11.31 11.46 1,283,900 +0.07(+0.61%)
Dec 26, 2002 11.30 11.72 11.28 11.39 961,900 +0.15(+1.33%)
Dec 24, 2002 11.47 11.60 11.19 11.24 671,400 -0.20(-1.75%)
Dec 23, 2002 11.40 11.61 11.16 11.44 1,769,400 +0.04(+0.35%)
Dec 20, 2002 11.64 11.92 11.40 11.40 2,315,800 -0.02(-0.18%)
Dec 19, 2002 11.90 12.33 11.20 11.42 1,822,200 -0.48(-4.03%)
Dec 18, 2002 12.86 12.86 11.78 11.90 2,410,800 -1.02(-7.89%)
Dec 17, 2002 12.85 13.05 12.73 12.92 966,800 +0.17(+1.33%)
Dec 16, 2002 12.65 12.91 12.50 12.75 1,686,100 +0.59(+4.85%)
Dec 13, 2002 12.53 12.53 12.13 12.16 1,023,700 -0.53(-4.18%)
Dec 12, 2002 12.65 12.87 12.50 12.69 846,200 -0.04(-0.31%)
Dec 11, 2002 12.69 12.88 12.50 12.73 1,074,500 -0.06(-0.47%)
Dec 10, 2002 12.43 12.80 12.30 12.79 1,377,300 +0.38(+3.06%)
Dec 09, 2002 13.10 13.14 12.29 12.41 1,851,400 -0.99(-7.39%)
Dec 06, 2002 12.85 13.40 12.67 13.40 1,618,800 +0.49(+3.80%)
Dec 05, 2002 12.62 13.19 12.51 12.91 2,468,400 +0.55(+4.45%)
Dec 04, 2002 12.21 12.80 11.97 12.36 1,725,900 +0.15(+1.23%)
Dec 03, 2002 13.10 13.10 11.90 12.21 3,427,400 -1.18(-8.81%)
Dec 02, 2002 13.82 14.10 13.32 13.39 2,137,800 -0.11(-0.81%)
Nov 29, 2002 13.45 13.65 13.26 13.50 780,700 +0.06(+0.45%)
Nov 27, 2002 13.00 13.90 12.98 13.44 1,990,900 +0.54(+4.19%)
Nov 26, 2002 13.00 13.60 12.65 12.90 2,410,300 -0.10(-0.77%)
Nov 25, 2002 12.15 13.04 12.15 13.00 2,537,700 +0.90(+7.44%)
Nov 22, 2002 12.12 12.45 11.85 12.10 1,803,400 -0.01(-0.08%)
Nov 21, 2002 10.85 12.34 10.75 12.11 3,727,200 +1.62(+15.44%)
Nov 20, 2002 11.20 11.25 10.25 10.49 3,287,300 -0.68(-6.09%)
Nov 19, 2002 11.20 11.40 11.01 11.17 1,711,000 +0.14(+1.27%)
Nov 18, 2002 11.20 11.23 10.90 11.03 1,847,000 +0.14(+1.29%)
Nov 15, 2002 11.05 11.15 10.70 10.89 1,431,100 -0.31(-2.77%)
Nov 14, 2002 11.25 11.44 10.91 11.20 2,033,100 +0.12(+1.08%)
Nov 13, 2002 10.90 11.64 10.25 11.08 2,940,200 +0.18(+1.65%)
Nov 12, 2002 11.30 11.30 10.60 10.90 3,320,900 -0.29(-2.59%)
Nov 11, 2002 12.26 12.35 11.10 11.19 2,424,600 -0.52(-4.44%)
Nov 08, 2002 11.71 11.90 11.20 11.71 2,285,800 -0.33(-2.74%)
Nov 07, 2002 12.30 12.48 11.85 12.04 2,077,700 -0.65(-5.12%)
Nov 06, 2002 11.73 12.80 11.35 12.69 3,766,100 +1.44(+12.80%)
Nov 05, 2002 11.20 11.35 10.89 11.25 1,399,600 +0.03(+0.27%)
Nov 04, 2002 11.70 11.89 11.10 11.22 1,837,100 +0.47(+4.37%)
Nov 01, 2002 9.900 10.89 9.750 10.75 1,614,400 +0.67(+6.65%)
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%)
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.