Skip to main content

Delta Air Lines (NY: DAL )

47.44 +0.13 (+0.27%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 21.50 22.14 21.48 21.86 988,802 -1.29(-5.56%)
May 31, 2002 22.80 23.55 22.73 23.15 830,276 -0.19(-0.79%)
May 28, 2002 23.55 23.97 23.24 23.33 780,722 +0.01(+0.04%)
May 27, 2002 23.50 24.03 23.33 23.33 769,383 +0.00(+0.00%)
May 24, 2002 23.50 24.03 23.33 23.33 769,383 +0.06(+0.27%)
May 23, 2002 22.97 23.37 22.89 23.26 780,836 +0.48(+2.09%)
May 22, 2002 22.89 23.15 22.58 22.79 903,416 -0.19(-0.84%)
May 21, 2002 23.24 23.78 22.83 22.98 1,333,068 -0.14(-0.61%)
May 20, 2002 23.55 23.55 22.62 23.12 1,792,998 -0.87(-3.64%)
May 17, 2002 23.95 24.23 23.85 24.00 854,883 +0.03(+0.11%)
May 16, 2002 24.16 24.51 23.81 23.97 996,740 -0.25(-1.02%)
May 15, 2002 23.20 24.43 23.17 24.22 2,097,803 +1.02(+4.41%)
May 14, 2002 22.97 23.28 22.84 23.19 1,237,703 +0.44(+1.94%)
May 13, 2002 22.43 23.18 22.23 22.75 1,862,168 +0.54(+2.42%)
May 10, 2002 22.93 22.93 22.05 22.21 1,450,545 -0.71(-3.12%)
May 09, 2002 23.46 23.46 22.92 22.93 983,246 -0.51(-2.18%)
May 08, 2002 23.33 23.61 22.93 23.44 2,157,335 +0.30(+1.30%)
May 07, 2002 23.79 23.86 23.14 23.14 1,385,117 -0.56(-2.38%)
May 06, 2002 23.81 24.40 23.70 23.70 1,156,399 +0.04(+0.19%)
May 03, 2002 24.15 24.34 23.48 23.66 1,711,694 -0.49(-2.04%)
May 02, 2002 24.65 24.71 23.98 24.15 1,657,604 -0.63(-2.56%)
May 01, 2002 24.48 25.12 24.00 24.79 1,056,952 +0.35(+1.44%)
Apr 30, 2002 24.78 24.78 24.13 24.44 1,000,028 -0.21(-0.86%)
Apr 29, 2002 24.96 25.42 24.55 24.65 3,118,356 -0.28(-1.13%)
Apr 26, 2002 25.40 25.66 24.78 24.93 1,167,625 -0.19(-0.74%)
Apr 25, 2002 25.10 25.35 24.60 25.12 1,719,971 +0.03(+0.11%)
Apr 24, 2002 25.88 26.02 24.99 25.09 1,786,647 +0.12(+0.49%)
Apr 23, 2002 24.91 25.22 23.81 24.97 2,506,137 +0.19(+0.75%)
Apr 22, 2002 25.60 25.60 24.44 24.78 1,559,971 -0.86(-3.34%)
Apr 19, 2002 25.98 26.32 25.31 25.64 1,080,425 -0.26(-0.99%)
Apr 18, 2002 26.63 26.77 25.27 25.89 2,826,364 -0.53(-2.00%)
Apr 17, 2002 26.19 26.50 26.17 26.42 2,369,610 +0.29(+1.11%)
Apr 16, 2002 26.46 26.59 25.88 26.13 1,447,711 -0.34(-1.27%)
Apr 15, 2002 27.36 27.66 26.15 26.47 1,886,548 -0.95(-3.47%)
Apr 12, 2002 26.19 27.45 26.16 27.42 2,165,273 +1.58(+6.11%)
Apr 11, 2002 26.59 26.76 25.80 25.84 1,994,727 -0.31(-1.18%)
Apr 10, 2002 25.88 26.32 25.49 26.15 1,889,837 +0.26(+1.02%)
Apr 09, 2002 25.56 26.09 25.32 25.88 1,611,112 +0.20(+0.79%)
Apr 08, 2002 25.35 25.82 25.05 25.68 1,311,070 -0.43(-1.65%)
Apr 05, 2002 26.39 26.67 25.93 26.11 1,490,234 -0.19(-0.70%)
Apr 04, 2002 25.79 26.38 25.35 26.30 3,024,125 +0.51(+1.98%)
Apr 03, 2002 26.59 26.98 25.57 25.79 3,232,544 -0.76(-2.86%)
Apr 02, 2002 26.75 27.29 26.50 26.54 2,355,209 -1.63(-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.