Delta Air Lines (NY: DAL )

40.78 USD +0.67 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.93 16.12 15.20 15.58 1,044,800 -0.35(-2.20%)
Jul 30, 2002 16.00 16.20 15.35 15.93 1,430,700 +0.48(+3.11%)
Jul 29, 2002 14.70 15.47 14.59 15.45 1,006,000 +1.24(+8.73%)
Jul 26, 2002 14.85 15.13 14.10 14.21 1,322,900 -0.49(-3.33%)
Jul 25, 2002 14.42 15.05 13.65 14.70 1,578,300 +0.35(+2.44%)
Jul 24, 2002 13.70 14.75 13.20 14.35 2,037,300 +0.41(+2.94%)
Jul 23, 2002 14.60 14.89 13.64 13.94 1,318,000 -0.49(-3.40%)
Jul 22, 2002 15.72 16.05 14.33 14.43 1,633,200 -1.29(-8.21%)
Jul 19, 2002 16.08 16.20 15.40 15.72 1,399,700 -0.73(-4.44%)
Jul 17, 2002 17.51 17.76 16.13 16.45 1,564,300 -0.97(-5.57%)
Jul 12, 2002 17.40 17.65 16.83 17.42 1,650,100 +0.24(+1.40%)
Jul 11, 2002 17.77 17.80 16.70 17.18 1,543,500 -0.57(-3.21%)
Jul 10, 2002 18.27 18.80 17.63 17.75 1,723,300 -0.52(-2.85%)
Jul 09, 2002 19.15 19.43 18.83 18.27 1,136,800 -0.64(-3.38%)
Jul 08, 2002 19.20 19.20 18.91 18.91 998,900 -0.19(-0.99%)
Jul 05, 2002 18.35 19.35 18.35 19.10 674,900 +1.00(+5.52%)
Jul 04, 2002 18.29 18.55 17.63 18.10 1,794,000 +0.00(+0.00%)
Jul 03, 2002 18.29 18.55 17.63 18.10 1,794,000 +0.08(+0.44%)
Jul 02, 2002 18.95 19.15 18.00 18.02 1,893,700 -0.84(-4.45%)
Jul 01, 2002 19.99 19.99 18.76 18.86 1,105,100 -1.14(-5.70%)
Jun 28, 2002 19.00 20.00 18.84 20.00 1,746,200 +1.20(+6.38%)
Jun 27, 2002 19.10 19.37 18.30 18.80 1,674,500 -0.08(-0.42%)
Jun 26, 2002 19.10 19.38 18.40 18.88 2,043,500 -1.10(-5.51%)
Jun 25, 2002 20.90 20.94 19.90 19.98 1,251,200 -0.44(-2.15%)
Jun 21, 2002 20.55 21.09 20.55 20.42 1,930,900 -0.50(-2.39%)
Jun 20, 2002 21.35 21.36 20.75 20.92 1,407,100 -0.43(-2.01%)
Jun 19, 2002 22.05 22.17 21.30 21.35 1,284,900 -0.95(-4.26%)
Jun 18, 2002 22.15 22.57 22.00 22.30 958,800 +0.05(+0.22%)
Jun 17, 2002 21.65 22.46 21.65 22.25 1,439,000 +0.69(+3.20%)
Jun 14, 2002 22.25 22.35 21.25 21.56 1,888,200 -1.54(-6.67%)
Jun 12, 2002 24.45 24.45 22.99 23.10 1,507,800 -1.41(-5.75%)
Jun 11, 2002 25.15 25.36 24.51 24.51 1,139,600 -0.59(-2.35%)
Jun 10, 2002 24.70 25.29 24.38 25.10 1,371,500 +0.40(+1.62%)
Jun 07, 2002 24.51 24.91 24.38 24.70 1,189,300 +0.19(+0.78%)
Jun 06, 2002 24.90 24.92 24.28 24.51 584,300 -0.28(-1.13%)
Jun 05, 2002 24.38 25.10 24.36 24.79 872,000 -1.46(-5.56%)
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%)
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.