Delta Air Lines (NY: DAL )

44.52 USD -0.91 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.