Skip to main content

Delta Air Lines (NY: DAL )

48.02 +0.70 (+1.49%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 16.01 16.09 15.48 15.49 1,408,363 -0.62(-3.83%)
Aug 29, 2002 15.21 16.40 14.99 16.11 1,434,443 +0.49(+3.16%)
Aug 28, 2002 15.86 15.86 15.17 15.62 1,208,334 -0.22(-1.39%)
Aug 27, 2002 16.77 16.91 15.79 15.84 1,290,886 -0.93(-5.52%)
Aug 26, 2002 16.93 17.26 16.33 16.76 1,379,333 +0.04(+0.21%)
Aug 23, 2002 17.64 17.76 16.72 16.73 2,015,025 -0.91(-5.15%)
Aug 22, 2002 16.76 17.64 16.42 17.64 612,331 +0.78(+4.60%)
Aug 21, 2002 14.80 16.86 14.79 16.86 4,349,369 +2.20(+14.97%)
Aug 20, 2002 14.23 14.82 14.12 14.67 1,218,653 +0.02(+0.12%)
Aug 16, 2002 14.16 14.90 13.89 14.65 2,608,306 +0.46(+3.23%)
Aug 15, 2002 13.06 14.42 12.61 14.19 3,208,278 +1.17(+9.01%)
Aug 14, 2002 13.01 13.23 12.16 13.02 2,980,808 +0.23(+1.79%)
Aug 13, 2002 12.48 13.11 12.48 12.79 2,222,650 +0.41(+3.35%)
Aug 12, 2002 11.99 12.57 11.86 12.37 2,145,088 -0.63(-4.88%)
Aug 07, 2002 13.45 13.58 12.72 13.01 2,735,875 -0.22(-1.67%)
Aug 06, 2002 12.30 13.23 12.21 13.23 2,098,143 +1.23(+10.29%)
Aug 05, 2002 12.26 12.78 11.82 11.99 2,198,384 -0.26(-2.16%)
Aug 02, 2002 13.62 13.62 12.07 12.26 1,460,638 -1.46(-10.61%)
Aug 01, 2002 13.79 14.00 13.48 13.71 1,195,974 -0.03(-0.19%)
Jul 31, 2002 14.05 14.22 13.40 13.74 1,184,748 -0.31(-2.20%)
Jul 30, 2002 14.11 14.29 13.54 14.05 1,622,338 +0.42(+3.11%)
Jul 29, 2002 12.96 13.64 12.87 13.62 1,140,751 +1.09(+8.73%)
Jul 26, 2002 13.10 13.34 12.43 12.53 1,500,099 -0.43(-3.33%)
Jul 25, 2002 12.72 13.27 12.04 12.96 1,789,709 +0.31(+2.44%)
Jul 24, 2002 12.08 13.01 11.64 12.65 2,310,191 +0.36(+2.94%)
Jul 23, 2002 12.88 13.13 12.03 12.29 1,494,543 -0.43(-3.40%)
Jul 22, 2002 13.86 14.15 12.64 12.73 1,851,963 -1.14(-8.21%)
Jul 19, 2002 14.18 14.29 13.58 13.86 1,587,186 -0.64(-4.44%)
Jul 17, 2002 15.44 15.66 14.22 14.51 1,773,834 -0.86(-5.57%)
Jul 12, 2002 15.34 15.57 14.84 15.36 1,871,127 +0.21(+1.40%)
Jul 11, 2002 15.67 15.70 14.73 15.15 1,750,248 -0.50(-3.21%)
Jul 10, 2002 16.11 16.58 15.55 15.65 1,954,132 -0.46(-2.85%)
Jul 09, 2002 16.89 17.13 16.61 16.11 1,289,071 -0.56(-3.38%)
Jul 08, 2002 16.93 16.93 16.68 16.68 1,132,700 -0.17(-0.99%)
Jul 05, 2002 16.18 17.06 16.18 16.84 765,301 +0.88(+5.53%)
Jul 04, 2002 16.13 16.36 15.55 15.96 2,034,302 +0.00(+0.00%)
Jul 03, 2002 16.13 16.36 15.55 15.96 2,034,302 +0.07(+0.44%)
Jul 02, 2002 16.71 16.89 15.87 15.89 2,147,356 -0.74(-4.45%)
Jul 01, 2002 17.63 17.63 16.54 16.63 1,253,125 -1.01(-5.70%)
Jun 28, 2002 16.76 17.64 16.61 17.64 1,980,099 +1.06(+6.38%)
Jun 27, 2002 16.84 17.08 16.14 16.58 1,898,795 -0.07(-0.42%)
Jun 26, 2002 16.84 17.09 16.23 16.65 2,317,222 -0.97(-5.51%)
Jun 25, 2002 18.43 18.47 17.55 17.62 1,418,795 -0.39(-2.15%)
Jun 21, 2002 18.12 18.60 18.12 18.01 2,189,539 -0.44(-2.39%)
Jun 20, 2002 18.83 18.84 18.30 18.45 1,595,577 -0.38(-2.01%)
Jun 19, 2002 19.45 19.55 18.78 18.83 1,457,009 -0.84(-4.26%)
Jun 18, 2002 19.53 19.90 19.40 19.67 1,087,229 +0.04(+0.22%)
Jun 17, 2002 19.09 19.81 19.09 19.62 1,631,750 +0.61(+3.20%)
Jun 14, 2002 19.62 19.71 18.74 19.01 2,141,120 -1.36(-6.67%)
Jun 12, 2002 21.56 21.56 20.27 20.37 1,709,766 -1.24(-5.75%)
Jun 11, 2002 22.18 22.36 21.61 21.61 1,292,246 -0.52(-2.35%)
Jun 10, 2002 21.78 22.30 21.50 22.14 1,555,209 +0.35(+1.62%)
Jun 07, 2002 21.61 21.97 21.50 21.78 1,348,604 +0.17(+0.77%)
Jun 06, 2002 21.96 21.98 21.41 21.61 662,565 -0.25(-1.13%)
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.