Skip to main content

Delta Air Lines (NY: DAL )

47.80 +0.49 (+1.05%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.11 10.71 10.10 10.67 1,903,331 +0.31(+2.98%)
Dec 30, 2002 10.12 10.46 9.877 10.36 1,937,122 +0.26(+2.53%)
Dec 27, 2002 10.07 10.21 9.974 10.11 1,455,875 +0.06(+0.61%)
Dec 26, 2002 9.965 10.34 9.948 10.04 1,090,744 +0.13(+1.34%)
Dec 24, 2002 10.12 10.23 9.868 9.912 761,332 -0.18(-1.75%)
Dec 23, 2002 10.05 10.24 9.842 10.09 2,006,407 +0.04(+0.35%)
Dec 20, 2002 10.27 10.51 10.05 10.05 2,625,996 -0.02(-0.17%)
Dec 19, 2002 10.49 10.87 9.877 10.07 2,066,279 -0.42(-4.03%)
Dec 18, 2002 11.34 11.34 10.39 10.49 2,733,721 -0.90(-7.89%)
Dec 17, 2002 11.33 11.51 11.23 11.39 1,096,300 +0.15(+1.33%)
Dec 16, 2002 11.16 11.38 11.02 11.24 1,911,949 +0.52(+4.85%)
Dec 13, 2002 11.05 11.05 10.70 10.72 1,160,822 -0.47(-4.18%)
Dec 12, 2002 11.16 11.35 11.02 11.19 959,546 -0.04(-0.31%)
Dec 11, 2002 11.19 11.36 11.02 11.23 1,218,426 -0.05(-0.47%)
Dec 10, 2002 10.96 11.29 10.85 11.28 1,561,786 +0.34(+3.06%)
Dec 09, 2002 11.55 11.59 10.84 10.94 2,099,390 -0.87(-7.39%)
Dec 06, 2002 11.33 11.82 11.17 11.82 1,835,634 +0.43(+3.80%)
Dec 05, 2002 11.13 11.63 11.03 11.38 2,799,036 +0.48(+4.45%)
Dec 04, 2002 10.77 11.29 10.56 10.90 1,957,080 +0.13(+1.23%)
Dec 03, 2002 11.55 11.55 10.49 10.77 3,886,492 -1.04(-8.81%)
Dec 02, 2002 12.19 12.43 11.75 11.81 2,424,153 -0.10(-0.81%)
Nov 29, 2002 11.86 12.04 11.69 11.91 885,272 +0.05(+0.45%)
Nov 27, 2002 11.46 12.26 11.45 11.85 2,257,576 +0.48(+4.19%)
Nov 26, 2002 11.46 11.99 11.16 11.38 2,733,154 -0.09(-0.77%)
Nov 25, 2002 10.71 11.50 10.71 11.46 2,877,619 +0.79(+7.44%)
Nov 22, 2002 10.69 10.98 10.45 10.67 2,044,961 -0.01(-0.08%)
Nov 21, 2002 9.568 10.88 9.480 10.68 4,226,449 +1.43(+15.44%)
Nov 20, 2002 9.877 9.921 9.039 9.251 3,727,626 -0.60(-6.09%)
Nov 19, 2002 9.877 10.05 9.709 9.851 1,940,184 +0.12(+1.27%)
Nov 18, 2002 9.877 9.903 9.612 9.727 2,094,401 +0.12(+1.29%)
Nov 15, 2002 9.745 9.833 9.436 9.604 1,622,792 -0.27(-2.77%)
Nov 14, 2002 9.921 10.09 9.621 9.877 2,305,429 +0.11(+1.08%)
Nov 13, 2002 9.612 10.27 9.039 9.771 3,334,033 +0.16(+1.65%)
Nov 12, 2002 9.965 9.965 9.348 9.612 3,765,726 -0.26(-2.59%)
Nov 11, 2002 10.81 10.89 9.789 9.868 2,749,369 -0.46(-4.44%)
Nov 08, 2002 10.33 10.49 9.877 10.33 2,591,977 -0.29(-2.74%)
Nov 07, 2002 10.85 11.01 10.45 10.62 2,356,003 -0.57(-5.12%)
Nov 06, 2002 10.34 11.29 10.01 11.19 4,270,560 +1.27(+12.80%)
Nov 05, 2002 9.877 10.01 9.604 9.921 1,587,073 +0.03(+0.27%)
Nov 04, 2002 10.32 10.49 9.789 9.895 2,083,175 +0.41(+4.37%)
Nov 01, 2002 8.731 9.604 8.598 9.480 1,830,645 +0.59(+6.65%)
Oct 31, 2002 8.907 9.260 8.889 8.889 1,534,117 +0.07(+0.80%)
Oct 30, 2002 8.925 9.127 8.598 8.819 1,641,502 -0.10(-1.09%)
Oct 29, 2002 9.216 9.269 8.519 8.916 2,115,946 -0.21(-2.32%)
Oct 28, 2002 9.833 10.08 8.977 9.127 2,100,071 -0.40(-4.17%)
Oct 25, 2002 9.198 9.630 8.951 9.524 2,190,560 +0.24(+2.56%)
Oct 24, 2002 9.339 10.04 9.119 9.286 2,657,746 +0.04(+0.38%)
Oct 23, 2002 9.313 9.762 8.889 9.251 2,255,988 -0.05(-0.57%)
Oct 22, 2002 8.695 9.965 8.378 9.304 4,319,773 +0.62(+7.11%)
Oct 21, 2002 7.778 8.731 7.584 8.686 2,705,145 +0.92(+11.80%)
Oct 18, 2002 7.866 8.060 7.505 7.769 2,242,835 -0.10(-1.23%)
Oct 17, 2002 8.113 8.334 7.752 7.866 3,146,704 +0.37(+4.94%)
Oct 16, 2002 7.752 7.761 7.134 7.496 3,119,149 -0.52(-6.49%)
Oct 15, 2002 7.355 8.157 7.134 8.016 5,539,107 +1.40(+21.20%)
Oct 14, 2002 6.394 6.843 6.358 6.614 2,096,669 -0.11(-1.57%)
Oct 11, 2002 6.006 7.143 6.006 6.720 4,912,828 +0.75(+12.56%)
Oct 10, 2002 5.803 6.032 5.379 5.970 3,666,393 +0.24(+4.15%)
Oct 09, 2002 6.173 6.173 5.706 5.732 3,143,076 -0.78(-12.04%)
Oct 08, 2002 6.711 6.799 6.305 6.517 2,795,974 +0.05(+0.82%)
Oct 07, 2002 6.923 7.011 6.305 6.464 3,125,953 -0.46(-6.62%)
Oct 04, 2002 7.902 7.937 6.870 6.923 2,165,840 -0.75(-9.77%)
Oct 03, 2002 7.849 7.884 7.558 7.672 2,990,560 -0.38(-4.71%)
Oct 02, 2002 8.598 8.616 7.761 8.052 2,850,064 -0.63(-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.