Delta Air Lines (NY: DAL )

40.41 USD -0.65 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 32.70 33.00 32.45 32.72 1,099,900 +0.00(+0.00%)
Mar 28, 2002 32.70 33.00 32.45 32.72 1,098,900 +0.46(+1.43%)
Mar 27, 2002 32.91 32.95 32.00 32.26 1,413,500 -0.53(-1.62%)
Mar 26, 2002 31.53 33.02 31.53 32.79 1,718,700 +1.80(+5.81%)
Mar 25, 2002 33.40 33.50 30.30 30.99 1,683,400 -2.15(-6.49%)
Mar 22, 2002 32.30 33.30 32.06 33.14 1,599,300 +0.81(+2.51%)
Mar 21, 2002 32.82 32.88 31.50 32.33 60,000 -0.31(-0.95%)
Mar 20, 2002 33.83 33.84 32.30 32.64 30,000 -1.44(-4.23%)
Mar 19, 2002 35.35 35.45 33.95 34.08 1,682,400 -1.18(-3.35%)
Mar 18, 2002 35.62 36.30 35.00 35.26 1,346,300 -0.36(-1.01%)
Mar 15, 2002 35.60 36.22 35.36 35.62 986,900 +0.29(+0.82%)
Mar 14, 2002 35.40 35.58 34.95 35.33 1,021,400 -0.42(-1.17%)
Mar 13, 2002 36.86 37.12 35.49 35.75 1,138,100 -1.61(-4.31%)
Mar 12, 2002 36.75 37.70 36.65 37.36 1,201,100 -0.54(-1.42%)
Mar 11, 2002 37.18 38.40 36.11 37.90 126,940,000 +0.72(+1.94%)
Mar 08, 2002 36.77 37.74 36.77 37.18 1,474,000 +0.84(+2.31%)
Mar 07, 2002 37.25 37.51 36.22 36.34 1,448,400 -0.57(-1.54%)
Mar 06, 2002 36.35 37.25 36.18 36.91 1,910,100 +1.26(+3.53%)
Mar 05, 2002 37.60 37.80 35.64 35.65 2,760,600 -2.94(-7.62%)
Mar 04, 2002 36.47 38.69 36.42 38.59 1,998,700 +2.42(+6.69%)
Mar 01, 2002 34.62 36.24 34.59 36.17 1,259,700 +1.67(+4.84%)
Feb 28, 2002 36.00 36.01 34.30 34.50 1,641,500 -1.31(-3.66%)
Feb 27, 2002 34.90 35.94 34.80 35.81 1,288,400 +1.45(+4.22%)
Feb 26, 2002 33.75 34.60 33.39 34.36 1,710,000 +1.38(+4.18%)
Feb 25, 2002 33.02 33.85 32.91 32.98 1,153,700 +0.21(+0.64%)
Feb 22, 2002 33.04 33.35 32.64 32.77 1,026,600 -0.77(-2.30%)
Feb 21, 2002 33.73 34.38 33.20 33.54 1,426,300 +0.29(+0.87%)
Feb 20, 2002 32.63 33.34 32.63 33.25 905,900 +0.63(+1.93%)
Feb 19, 2002 32.59 33.15 32.29 32.62 808,500 +0.13(+0.40%)
Feb 18, 2002 33.00 33.20 32.48 32.49 1,030,900 +0.00(+0.00%)
Feb 15, 2002 33.00 33.20 32.48 32.49 1,022,300 -0.30(-0.91%)
Feb 14, 2002 32.57 32.95 32.38 32.79 1,244,300 +0.22(+0.68%)
Feb 13, 2002 33.65 34.00 32.50 32.57 1,319,100 -0.97(-2.89%)
Feb 12, 2002 32.34 33.97 32.08 33.54 1,606,500 +1.19(+3.68%)
Feb 11, 2002 31.00 32.99 31.00 32.35 1,123,100 +0.68(+2.15%)
Feb 08, 2002 31.01 31.85 31.01 31.67 1,316,000 +0.67(+2.16%)
Feb 07, 2002 31.05 31.60 30.53 31.00 1,358,500 +0.37(+1.21%)
Feb 06, 2002 31.84 32.20 30.50 30.63 1,580,500 -1.21(-3.80%)
Feb 05, 2002 30.45 32.00 30.16 31.84 1,669,500 +1.52(+5.01%)
Feb 04, 2002 31.28 31.60 30.12 30.32 796,800 -0.99(-3.16%)
Feb 01, 2002 31.55 32.05 31.10 31.31 925,700 -0.29(-0.92%)
Jan 31, 2002 32.00 32.12 31.29 31.60 728,200 +0.03(+0.10%)
Jan 30, 2002 31.88 32.17 30.20 31.57 1,280,100 -0.06(-0.19%)
Jan 29, 2002 32.62 32.78 31.36 31.63 794,100 -0.69(-2.13%)
Jan 28, 2002 32.30 32.45 32.02 32.32 701,300 +0.32(+1.00%)
Jan 25, 2002 31.72 32.15 31.35 32.00 808,500 -0.02(-0.06%)
Jan 24, 2002 30.83 32.20 30.83 32.02 1,615,900 +1.19(+3.86%)
Jan 23, 2002 29.90 31.10 29.39 30.83 1,462,600 +0.69(+2.29%)
Jan 22, 2002 30.04 30.46 29.16 30.14 1,814,800 +0.17(+0.57%)
Jan 21, 2002 28.90 30.23 28.90 29.97 1,371,700 +0.00(+0.00%)
Jan 18, 2002 28.90 30.23 28.90 29.97 370,000 +0.92(+3.17%)
Jan 17, 2002 29.50 29.69 28.79 29.05 1,398,100 -0.65(-2.19%)
Jan 16, 2002 30.34 30.68 29.55 29.70 1,190,200 -0.64(-2.11%)
Jan 15, 2002 29.40 30.44 29.35 30.34 1,186,200 +1.54(+5.35%)
Jan 14, 2002 29.66 29.84 28.66 28.80 1,279,800 -1.11(-3.71%)
Jan 11, 2002 31.20 31.25 29.73 29.91 1,334,900 -1.38(-4.41%)
Jan 10, 2002 31.21 31.68 30.98 31.29 1,017,300 +2.03(+6.94%)
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.