Delta Air Lines (NY: DAL )

44.93 USD -0.27 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.950 9.370 8.500 9.290 4,273,600 +0.60(+6.90%)
Sep 27, 2002 10.51 10.52 8.300 8.690 7,808,000 -1.86(-17.63%)
Sep 25, 2002 10.40 10.60 9.760 10.55 4,089,700 +0.49(+4.87%)
Sep 24, 2002 11.30 11.30 9.900 10.06 5,218,900 -1.24(-10.97%)
Sep 23, 2002 12.15 12.15 11.25 11.30 2,185,300 -0.99(-8.06%)
Sep 20, 2002 12.45 12.63 12.21 12.29 1,737,700 -0.03(-0.24%)
Sep 19, 2002 12.77 13.05 12.30 12.32 3,079,600 -0.45(-3.52%)
Sep 18, 2002 13.35 13.35 12.60 12.77 4,482,500 -1.47(-10.32%)
Sep 17, 2002 14.94 15.09 13.99 14.24 2,384,700 -0.18(-1.25%)
Sep 16, 2002 14.97 15.05 14.15 14.42 1,760,000 -0.55(-3.67%)
Sep 13, 2002 15.90 15.90 14.50 14.97 2,437,700 -0.99(-6.20%)
Sep 12, 2002 16.32 16.45 15.85 15.96 964,800 -1.04(-6.12%)
Sep 11, 2002 17.08 17.44 16.93 17.00 455,100 +0.14(+0.83%)
Sep 10, 2002 16.89 17.58 16.57 16.86 1,238,800 -0.13(-0.77%)
Sep 09, 2002 16.85 17.20 16.17 16.99 979,800 +0.17(+1.01%)
Sep 06, 2002 16.50 17.00 16.42 16.82 993,700 +0.41(+2.50%)
Sep 05, 2002 17.30 17.30 16.20 16.41 1,541,800 -1.12(-6.39%)
Sep 04, 2002 17.05 17.55 16.71 17.53 840,700 +0.48(+2.82%)
Sep 03, 2002 17.58 17.58 16.96 17.05 1,181,500 -0.52(-2.96%)
Aug 30, 2002 18.15 18.25 17.55 17.57 1,242,000 -0.70(-3.83%)
Aug 29, 2002 17.25 18.60 17.00 18.27 1,265,000 +0.56(+3.16%)
Aug 28, 2002 17.98 17.98 17.20 17.71 1,065,600 -0.25(-1.39%)
Aug 27, 2002 19.02 19.18 17.90 17.96 1,138,400 -1.05(-5.52%)
Aug 26, 2002 19.20 19.57 18.52 19.01 1,216,400 +0.04(+0.21%)
Aug 23, 2002 20.00 20.14 18.96 18.97 1,777,000 -1.03(-5.15%)
Aug 22, 2002 19.00 20.00 18.62 20.00 540,000 +0.88(+4.60%)
Aug 21, 2002 16.78 19.12 16.77 19.12 3,835,600 +2.49(+14.97%)
Aug 20, 2002 16.14 16.80 16.01 16.63 1,074,700 +0.02(+0.12%)
Aug 16, 2002 16.06 16.90 15.75 16.61 2,300,200 +0.52(+3.23%)
Aug 15, 2002 14.81 16.35 14.30 16.09 2,829,300 +1.33(+9.01%)
Aug 14, 2002 14.75 15.00 13.79 14.76 2,628,700 +0.26(+1.79%)
Aug 13, 2002 14.15 14.87 14.15 14.50 1,960,100 +0.47(+3.35%)
Aug 12, 2002 13.60 14.25 13.45 14.03 1,891,700 -0.72(-4.88%)
Aug 07, 2002 15.25 15.40 14.42 14.75 2,412,700 -0.25(-1.67%)
Aug 06, 2002 13.95 15.00 13.85 15.00 1,850,300 +1.40(+10.29%)
Aug 05, 2002 13.90 14.49 13.40 13.60 1,938,700 -0.30(-2.16%)
Aug 02, 2002 15.45 15.45 13.69 13.90 1,288,100 -1.65(-10.61%)
Aug 01, 2002 15.64 15.88 15.29 15.55 1,054,700 -0.03(-0.19%)
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%)
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.