Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 16.66 17.54 16.52 17.54 1,990,927 +1.05(+6.38%)
Jun 27, 2002 16.75 16.99 16.05 16.49 1,909,178 -0.07(-0.42%)
Jun 26, 2002 16.75 17.00 16.14 16.56 2,329,893 -0.96(-5.51%)
Jun 25, 2002 18.33 18.37 17.45 17.52 1,426,553 -0.39(-2.15%)
Jun 21, 2002 18.02 18.50 18.02 17.91 2,201,512 -0.44(-2.39%)
Jun 20, 2002 18.73 18.73 18.20 18.35 1,604,303 -0.38(-2.01%)
Jun 19, 2002 19.34 19.44 18.68 18.73 1,464,976 -0.83(-4.26%)
Jun 18, 2002 19.43 19.80 19.30 19.56 1,093,174 +0.04(+0.22%)
Jun 17, 2002 18.99 19.70 18.99 19.52 1,640,673 +0.61(+3.20%)
Jun 14, 2002 19.52 19.60 18.64 18.91 2,152,828 -1.35(-6.67%)
Jun 12, 2002 21.44 21.44 20.16 20.26 1,719,116 -1.24(-5.75%)
Jun 11, 2002 22.06 22.24 21.50 21.50 1,299,313 -0.52(-2.35%)
Jun 10, 2002 21.66 22.18 21.38 22.01 1,563,713 +0.35(+1.62%)
Jun 07, 2002 21.50 21.85 21.38 21.66 1,355,978 +0.17(+0.77%)
Jun 06, 2002 21.84 21.86 21.30 21.50 666,188 -0.25(-1.13%)
Jun 05, 2002 21.38 22.01 21.37 21.74 994,209 -1.28(-5.56%)
May 31, 2002 22.67 23.43 22.61 23.02 834,816 -0.18(-0.79%)
May 28, 2002 23.42 23.84 23.11 23.21 784,992 +0.01(+0.04%)
May 27, 2002 23.37 23.90 23.20 23.20 773,590 +0.00(+0.00%)
May 24, 2002 23.37 23.90 23.20 23.20 773,590 +0.06(+0.27%)
May 23, 2002 22.85 23.24 22.77 23.14 785,106 +0.47(+2.09%)
May 22, 2002 22.77 23.02 22.45 22.66 908,356 -0.19(-0.84%)
May 21, 2002 23.11 23.65 22.71 22.86 1,340,358 -0.14(-0.61%)
May 20, 2002 23.42 23.43 22.50 23.00 1,802,802 -0.87(-3.64%)
May 17, 2002 23.82 24.09 23.73 23.87 859,558 +0.03(+0.11%)
May 16, 2002 24.03 24.37 23.68 23.84 1,002,190 -0.25(-1.02%)
May 15, 2002 23.08 24.30 23.04 24.08 2,109,274 +1.02(+4.41%)
May 14, 2002 22.85 23.15 22.72 23.07 1,244,472 +0.44(+1.94%)
May 13, 2002 22.31 23.05 22.11 22.63 1,872,351 +0.54(+2.42%)
May 10, 2002 22.80 22.80 21.93 22.09 1,458,478 -0.71(-3.12%)
May 09, 2002 23.33 23.33 22.80 22.80 988,622 -0.51(-2.18%)
May 08, 2002 23.20 23.48 22.80 23.31 2,169,132 +0.30(+1.30%)
May 07, 2002 23.66 23.73 23.01 23.01 1,392,691 -0.56(-2.38%)
May 06, 2002 23.68 24.27 23.57 23.58 1,162,723 +0.04(+0.19%)
May 03, 2002 24.02 24.21 23.36 23.53 1,721,054 -0.49(-2.04%)
May 02, 2002 24.51 24.58 23.85 24.02 1,666,669 -0.63(-2.56%)
May 01, 2002 24.35 24.99 23.87 24.65 1,062,732 +0.35(+1.44%)
Apr 30, 2002 24.65 24.65 24.00 24.30 1,005,497 -0.21(-0.86%)
Apr 29, 2002 24.82 25.28 24.42 24.51 3,135,408 -0.28(-1.13%)
Apr 26, 2002 25.26 25.52 24.65 24.80 1,174,010 -0.18(-0.74%)
Apr 25, 2002 24.96 25.22 24.47 24.98 1,729,377 +0.03(+0.11%)
Apr 24, 2002 25.74 25.88 24.86 24.95 1,796,418 +0.12(+0.49%)
Apr 23, 2002 24.78 25.08 23.68 24.83 2,519,842 +0.18(+0.75%)
Apr 22, 2002 25.46 25.46 24.30 24.65 1,568,502 -0.85(-3.34%)
Apr 19, 2002 25.84 26.18 25.17 25.50 1,086,333 -0.25(-0.99%)
Apr 18, 2002 26.49 26.63 25.13 25.75 2,841,820 -0.53(-2.00%)
Apr 17, 2002 26.05 26.36 26.02 26.28 2,382,568 +0.29(+1.11%)
Apr 16, 2002 26.31 26.44 25.74 25.99 1,455,627 -0.33(-1.27%)
Apr 15, 2002 27.21 27.51 26.01 26.32 1,896,865 -0.95(-3.47%)
Apr 12, 2002 26.05 27.30 26.01 27.27 2,177,113 +1.57(+6.11%)
Apr 11, 2002 26.44 26.62 25.66 25.70 2,005,635 -0.31(-1.18%)
Apr 10, 2002 25.74 26.17 25.35 26.01 1,900,171 +0.26(+1.02%)
Apr 09, 2002 25.42 25.95 25.18 25.74 1,619,923 +0.20(+0.79%)
Apr 08, 2002 25.22 25.68 24.91 25.54 1,318,239 -0.43(-1.65%)
Apr 05, 2002 26.24 26.52 25.79 25.97 1,498,383 -0.18(-0.70%)
Apr 04, 2002 25.65 26.23 25.22 26.15 3,040,662 +0.51(+1.98%)
Apr 03, 2002 26.44 26.83 25.44 25.65 3,250,221 -0.75(-2.86%)
Apr 02, 2002 26.60 27.14 26.36 26.40 2,368,088 -1.62(-5.79%)
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.