Skip to main content

Delta Air Lines (NY: DAL )

47.25 +0.57 (+1.22%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 28.68 28.94 28.46 28.70 1,254,049 +0.00(+0.00%)
Mar 28, 2002 28.68 28.94 28.46 28.70 1,252,909 +0.40(+1.43%)
Mar 27, 2002 28.86 28.90 28.07 28.29 1,611,600 -0.46(-1.62%)
Mar 26, 2002 27.65 28.96 27.65 28.76 1,959,573 +1.58(+5.81%)
Mar 25, 2002 29.29 29.38 26.58 27.18 1,919,326 -1.89(-6.49%)
Mar 22, 2002 28.33 29.21 28.12 29.07 1,823,439 +0.71(+2.51%)
Mar 21, 2002 28.79 28.84 27.63 28.36 68,408 -0.27(-0.95%)
Mar 20, 2002 29.67 29.68 28.33 28.63 34,204 -1.26(-4.23%)
Mar 19, 2002 31.00 31.09 29.78 29.89 1,918,185 -1.04(-3.35%)
Mar 18, 2002 31.24 31.84 30.70 30.93 1,534,982 -0.32(-1.01%)
Mar 15, 2002 31.22 31.77 31.01 31.24 1,125,212 +0.25(+0.82%)
Mar 14, 2002 31.05 31.21 30.65 30.99 1,164,547 -0.37(-1.17%)
Mar 13, 2002 32.33 32.56 31.13 31.36 1,297,603 -1.41(-4.31%)
Mar 12, 2002 32.23 33.07 32.14 32.77 1,369,432 -0.47(-1.42%)
Mar 11, 2002 32.61 33.68 31.67 33.24 144,730,448 +0.63(+1.94%)
Mar 08, 2002 32.25 33.10 32.25 32.61 1,680,578 +0.74(+2.31%)
Mar 07, 2002 32.67 32.90 31.77 31.87 1,651,391 -0.50(-1.54%)
Mar 06, 2002 31.88 32.67 31.73 32.37 2,177,797 +1.11(+3.53%)
Mar 05, 2002 32.98 33.15 31.26 31.27 3,147,494 -2.58(-7.62%)
Mar 04, 2002 31.99 33.93 31.94 33.85 2,278,814 +2.12(+6.69%)
Mar 01, 2002 30.36 31.79 30.34 31.72 1,436,245 +1.46(+4.84%)
Feb 28, 2002 31.57 31.58 30.08 30.26 1,871,553 -1.15(-3.66%)
Feb 27, 2002 30.61 31.52 30.52 31.41 1,468,967 +1.27(+4.22%)
Feb 26, 2002 29.60 30.35 29.29 30.14 1,949,654 +1.21(+4.18%)
Feb 25, 2002 28.96 29.69 28.86 28.93 1,315,389 +0.18(+0.64%)
Feb 22, 2002 28.98 29.25 28.63 28.74 1,170,476 -0.68(-2.30%)
Feb 21, 2002 29.58 30.15 29.12 29.42 1,626,193 +0.25(+0.87%)
Feb 20, 2002 28.62 29.24 28.62 29.16 1,032,860 +0.55(+1.93%)
Feb 19, 2002 28.58 29.08 28.32 28.61 921,810 +0.11(+0.40%)
Feb 18, 2002 28.94 29.12 28.49 28.50 1,175,379 +0.00(+0.00%)
Feb 15, 2002 28.94 29.12 28.49 28.50 1,165,573 -0.26(-0.91%)
Feb 14, 2002 28.57 28.90 28.40 28.76 1,418,686 +0.19(+0.68%)
Feb 13, 2002 29.51 29.82 28.51 28.57 1,503,969 -0.85(-2.89%)
Feb 12, 2002 28.36 29.79 28.14 29.42 1,831,648 +1.04(+3.68%)
Feb 11, 2002 27.19 28.93 27.19 28.37 1,280,500 +0.60(+2.15%)
Feb 08, 2002 27.20 27.93 27.20 27.78 1,500,435 +0.59(+2.16%)
Feb 07, 2002 27.23 27.72 26.78 27.19 1,548,891 +0.32(+1.21%)
Feb 06, 2002 27.93 28.24 26.75 26.86 1,802,004 -1.06(-3.80%)
Feb 05, 2002 26.71 28.07 26.45 27.93 1,903,478 +1.33(+5.01%)
Feb 04, 2002 27.43 27.72 26.42 26.59 908,470 -0.87(-3.16%)
Feb 01, 2002 27.67 28.11 27.28 27.46 1,055,435 -0.25(-0.92%)
Jan 31, 2002 28.07 28.17 27.44 27.72 830,256 +0.03(+0.09%)
Jan 30, 2002 27.96 28.22 26.49 27.69 1,459,504 -0.05(-0.19%)
Jan 29, 2002 28.61 28.75 27.51 27.74 905,391 -0.61(-2.13%)
Jan 28, 2002 28.33 28.46 28.08 28.35 799,586 +0.28(+1.00%)
Jan 25, 2002 27.82 28.20 27.50 28.07 921,810 -0.02(-0.06%)
Jan 24, 2002 27.04 28.24 27.04 28.08 1,842,366 +1.04(+3.86%)
Jan 23, 2002 26.22 27.28 25.78 27.04 1,667,581 +0.61(+2.29%)
Jan 22, 2002 26.35 26.72 25.58 26.44 2,069,141 +0.15(+0.57%)
Jan 21, 2002 25.35 26.51 25.35 26.29 1,563,941 +0.00(+0.00%)
Jan 18, 2002 25.35 26.51 25.35 26.29 421,854 +0.81(+3.17%)
Jan 17, 2002 25.87 26.04 25.25 25.48 1,594,041 -0.57(-2.19%)
Jan 16, 2002 26.61 26.91 25.92 26.05 1,357,004 -0.56(-2.11%)
Jan 15, 2002 25.79 26.70 25.74 26.61 1,352,444 +1.35(+5.35%)
Jan 14, 2002 26.01 26.17 25.14 25.26 1,459,162 -0.97(-3.71%)
Jan 11, 2002 27.36 27.41 26.08 26.23 1,521,984 -1.21(-4.41%)
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.