Delta Air Lines (NY: DAL )

40.96 USD -0.71 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 25.85 26.71 25.78 26.25 732,200 -0.21(-0.79%)
May 28, 2002 26.70 27.18 26.35 26.46 688,500 +0.01(+0.04%)
May 27, 2002 26.65 27.25 26.45 26.45 678,500 +0.00(+0.00%)
May 24, 2002 26.65 27.25 26.45 26.45 678,500 +0.07(+0.27%)
May 23, 2002 26.05 26.50 25.96 26.38 688,600 +0.54(+2.09%)
May 22, 2002 25.96 26.25 25.60 25.84 796,700 -0.22(-0.84%)
May 21, 2002 26.35 26.96 25.89 26.06 1,175,600 -0.16(-0.61%)
May 20, 2002 26.70 26.71 25.65 26.22 1,581,200 -0.99(-3.64%)
May 17, 2002 27.16 27.47 27.05 27.21 753,900 +0.03(+0.11%)
May 16, 2002 27.40 27.79 27.00 27.18 879,000 -0.28(-1.02%)
May 15, 2002 26.31 27.70 26.27 27.46 1,850,000 +1.16(+4.41%)
May 14, 2002 26.05 26.40 25.90 26.30 1,091,500 +0.50(+1.94%)
May 13, 2002 25.44 26.28 25.21 25.80 1,642,200 +0.61(+2.42%)
May 10, 2002 26.00 26.00 25.00 25.19 1,279,200 -0.81(-3.12%)
May 09, 2002 26.60 26.60 25.99 26.00 867,100 -0.58(-2.18%)
May 08, 2002 26.45 26.77 26.00 26.58 1,902,500 +0.34(+1.30%)
May 07, 2002 26.98 27.06 26.24 26.24 1,221,500 -0.64(-2.38%)
May 06, 2002 27.00 27.67 26.87 26.88 1,019,800 +0.05(+0.19%)
May 03, 2002 27.39 27.60 26.63 26.83 1,509,500 -0.56(-2.04%)
May 02, 2002 27.95 28.02 27.19 27.39 1,461,800 -0.72(-2.56%)
May 01, 2002 27.76 28.49 27.22 28.11 932,100 +0.40(+1.44%)
Apr 30, 2002 28.10 28.10 27.36 27.71 881,900 -0.24(-0.86%)
Apr 29, 2002 28.30 28.82 27.84 27.95 2,750,000 -0.32(-1.13%)
Apr 26, 2002 28.80 29.10 28.10 28.27 1,029,700 -0.21(-0.74%)
Apr 25, 2002 28.46 28.75 27.90 28.48 1,516,800 +0.03(+0.11%)
Apr 24, 2002 29.35 29.51 28.34 28.45 1,575,600 +0.14(+0.49%)
Apr 23, 2002 28.25 28.60 27.00 28.31 2,210,100 +0.21(+0.75%)
Apr 22, 2002 29.03 29.03 27.71 28.10 1,375,700 -0.97(-3.34%)
Apr 19, 2002 29.46 29.85 28.70 29.07 952,800 -0.29(-0.99%)
Apr 18, 2002 30.20 30.36 28.65 29.36 2,492,500 -0.60(-2.00%)
Apr 17, 2002 29.70 30.05 29.67 29.96 2,089,700 +0.33(+1.11%)
Apr 16, 2002 30.00 30.15 29.35 29.63 1,276,700 -0.38(-1.27%)
Apr 15, 2002 31.02 31.36 29.65 30.01 1,663,700 -1.08(-3.47%)
Apr 12, 2002 29.70 31.13 29.66 31.09 1,909,500 +1.79(+6.11%)
Apr 11, 2002 30.15 30.35 29.26 29.30 1,759,100 -0.35(-1.18%)
Apr 10, 2002 29.35 29.84 28.90 29.65 1,666,600 +0.30(+1.02%)
Apr 09, 2002 28.98 29.59 28.71 29.35 1,420,800 +0.23(+0.79%)
Apr 08, 2002 28.75 29.28 28.40 29.12 1,156,200 -0.49(-1.65%)
Apr 05, 2002 29.92 30.24 29.40 29.61 1,314,200 -0.21(-0.70%)
Apr 04, 2002 29.24 29.91 28.75 29.82 2,666,900 +0.58(+1.98%)
Apr 03, 2002 30.15 30.59 29.00 29.24 2,850,700 -0.86(-2.86%)
Apr 02, 2002 30.33 30.94 30.05 30.10 2,077,000 -1.85(-5.79%)
Apr 01, 2002 32.65 32.66 31.72 31.95 933,300 -0.77(-2.35%)
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%)
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.