Skip to main content

Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.893 8.263 7.496 8.193 4,846,038 +0.53(+6.90%)
Sep 27, 2002 9.269 9.277 7.320 7.663 8,853,863 -1.64(-17.63%)
Sep 25, 2002 9.171 9.348 8.607 9.304 4,637,505 +0.43(+4.87%)
Sep 24, 2002 9.965 9.965 8.731 8.872 5,917,959 -1.09(-10.97%)
Sep 23, 2002 10.71 10.71 9.921 9.965 2,478,015 -0.87(-8.05%)
Sep 20, 2002 10.98 11.14 10.77 10.84 1,970,460 -0.03(-0.24%)
Sep 19, 2002 11.26 11.51 10.85 10.86 3,492,105 -0.40(-3.52%)
Sep 18, 2002 11.77 11.77 11.11 11.26 5,082,920 -1.30(-10.32%)
Sep 17, 2002 13.18 13.31 12.34 12.56 2,704,125 -0.16(-1.25%)
Sep 16, 2002 13.20 13.27 12.48 12.72 1,995,747 -0.49(-3.67%)
Sep 13, 2002 14.02 14.02 12.79 13.20 2,764,224 -0.87(-6.20%)
Sep 12, 2002 14.39 14.51 13.98 14.07 1,094,032 -0.92(-6.12%)
Sep 11, 2002 15.06 15.38 14.93 14.99 516,059 +0.12(+0.83%)
Sep 10, 2002 14.89 15.50 14.61 14.87 1,404,734 -0.11(-0.77%)
Sep 09, 2002 14.86 15.17 14.26 14.98 1,111,041 +0.15(+1.01%)
Sep 06, 2002 14.55 14.99 14.48 14.83 1,126,803 +0.36(+2.50%)
Sep 05, 2002 15.26 15.26 14.29 14.47 1,748,320 -0.99(-6.39%)
Sep 04, 2002 15.04 15.48 14.74 15.46 953,309 +0.42(+2.82%)
Sep 03, 2002 15.50 15.50 14.96 15.04 1,339,759 -0.46(-2.96%)
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%)
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.