Skip to main content

Delta Air Lines (NY: DAL )

46.92 +0.24 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 22.67 23.43 22.61 23.02 834,816 -0.18(-0.79%)
May 28, 2002 23.42 23.84 23.11 23.21 784,992 +0.01(+0.04%)
May 27, 2002 23.37 23.90 23.20 23.20 773,590 +0.00(+0.00%)
May 24, 2002 23.37 23.90 23.20 23.20 773,590 +0.06(+0.27%)
May 23, 2002 22.85 23.24 22.77 23.14 785,106 +0.47(+2.09%)
May 22, 2002 22.77 23.02 22.45 22.66 908,356 -0.19(-0.84%)
May 21, 2002 23.11 23.65 22.71 22.86 1,340,358 -0.14(-0.61%)
May 20, 2002 23.42 23.43 22.50 23.00 1,802,802 -0.87(-3.64%)
May 17, 2002 23.82 24.09 23.73 23.87 859,558 +0.03(+0.11%)
May 16, 2002 24.03 24.37 23.68 23.84 1,002,190 -0.25(-1.02%)
May 15, 2002 23.08 24.30 23.04 24.08 2,109,274 +1.02(+4.41%)
May 14, 2002 22.85 23.15 22.72 23.07 1,244,472 +0.44(+1.94%)
May 13, 2002 22.31 23.05 22.11 22.63 1,872,351 +0.54(+2.42%)
May 10, 2002 22.80 22.80 21.93 22.09 1,458,478 -0.71(-3.12%)
May 09, 2002 23.33 23.33 22.80 22.80 988,622 -0.51(-2.18%)
May 08, 2002 23.20 23.48 22.80 23.31 2,169,132 +0.30(+1.30%)
May 07, 2002 23.66 23.73 23.01 23.01 1,392,691 -0.56(-2.38%)
May 06, 2002 23.68 24.27 23.57 23.58 1,162,723 +0.04(+0.19%)
May 03, 2002 24.02 24.21 23.36 23.53 1,721,054 -0.49(-2.04%)
May 02, 2002 24.51 24.58 23.85 24.02 1,666,669 -0.63(-2.56%)
May 01, 2002 24.35 24.99 23.87 24.65 1,062,732 +0.35(+1.44%)
Apr 30, 2002 24.65 24.65 24.00 24.30 1,005,497 -0.21(-0.86%)
Apr 29, 2002 24.82 25.28 24.42 24.51 3,135,408 -0.28(-1.13%)
Apr 26, 2002 25.26 25.52 24.65 24.80 1,174,010 -0.18(-0.74%)
Apr 25, 2002 24.96 25.22 24.47 24.98 1,729,377 +0.03(+0.11%)
Apr 24, 2002 25.74 25.88 24.86 24.95 1,796,418 +0.12(+0.49%)
Apr 23, 2002 24.78 25.08 23.68 24.83 2,519,842 +0.18(+0.75%)
Apr 22, 2002 25.46 25.46 24.30 24.65 1,568,502 -0.85(-3.34%)
Apr 19, 2002 25.84 26.18 25.17 25.50 1,086,333 -0.25(-0.99%)
Apr 18, 2002 26.49 26.63 25.13 25.75 2,841,820 -0.53(-2.00%)
Apr 17, 2002 26.05 26.36 26.02 26.28 2,382,568 +0.29(+1.11%)
Apr 16, 2002 26.31 26.44 25.74 25.99 1,455,627 -0.33(-1.27%)
Apr 15, 2002 27.21 27.51 26.01 26.32 1,896,865 -0.95(-3.47%)
Apr 12, 2002 26.05 27.30 26.01 27.27 2,177,113 +1.57(+6.11%)
Apr 11, 2002 26.44 26.62 25.66 25.70 2,005,635 -0.31(-1.18%)
Apr 10, 2002 25.74 26.17 25.35 26.01 1,900,171 +0.26(+1.02%)
Apr 09, 2002 25.42 25.95 25.18 25.74 1,619,923 +0.20(+0.79%)
Apr 08, 2002 25.22 25.68 24.91 25.54 1,318,239 -0.43(-1.65%)
Apr 05, 2002 26.24 26.52 25.79 25.97 1,498,383 -0.18(-0.70%)
Apr 04, 2002 25.65 26.23 25.22 26.15 3,040,662 +0.51(+1.98%)
Apr 03, 2002 26.44 26.83 25.44 25.65 3,250,221 -0.75(-2.86%)
Apr 02, 2002 26.60 27.14 26.36 26.40 2,368,088 -1.62(-5.79%)
Apr 01, 2002 28.64 28.65 27.82 28.02 1,064,100 -0.68(-2.35%)
Mar 29, 2002 28.68 28.94 28.46 28.70 1,254,049 +0.00(+0.00%)
Mar 28, 2002 28.68 28.94 28.46 28.70 1,252,909 +0.40(+1.43%)
Mar 27, 2002 28.86 28.90 28.07 28.29 1,611,600 -0.46(-1.62%)
Mar 26, 2002 27.65 28.96 27.65 28.76 1,959,573 +1.58(+5.81%)
Mar 25, 2002 29.29 29.38 26.58 27.18 1,919,326 -1.89(-6.49%)
Mar 22, 2002 28.33 29.21 28.12 29.07 1,823,439 +0.71(+2.51%)
Mar 21, 2002 28.79 28.84 27.63 28.36 68,408 -0.27(-0.95%)
Mar 20, 2002 29.67 29.68 28.33 28.63 34,204 -1.26(-4.23%)
Mar 19, 2002 31.00 31.09 29.78 29.89 1,918,185 -1.04(-3.35%)
Mar 18, 2002 31.24 31.84 30.70 30.93 1,534,982 -0.32(-1.01%)
Mar 15, 2002 31.22 31.77 31.01 31.24 1,125,212 +0.25(+0.82%)
Mar 14, 2002 31.05 31.21 30.65 30.99 1,164,547 -0.37(-1.17%)
Mar 13, 2002 32.33 32.56 31.13 31.36 1,297,603 -1.41(-4.31%)
Mar 12, 2002 32.23 33.07 32.14 32.77 1,369,432 -0.47(-1.42%)
Mar 11, 2002 32.61 33.68 31.67 33.24 144,730,448 +0.63(+1.94%)
Mar 08, 2002 32.25 33.10 32.25 32.61 1,680,578 +0.74(+2.31%)
Mar 07, 2002 32.67 32.90 31.77 31.87 1,651,391 -0.50(-1.54%)
Mar 06, 2002 31.88 32.67 31.73 32.37 2,177,797 +1.11(+3.53%)
Mar 05, 2002 32.98 33.15 31.26 31.27 3,147,494 -2.58(-7.62%)
Mar 04, 2002 31.99 33.93 31.94 33.85 2,278,814 +2.12(+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.