Delta Air Lines (NY: DAL )

47.87 +0.56 (+1.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 28.84 29.10 28.62 28.85 1,247,229 +0.00(+0.00%)
Mar 28, 2002 28.84 29.10 28.62 28.85 1,246,095 +0.41(+1.43%)
Mar 27, 2002 29.02 29.06 28.22 28.45 1,602,835 -0.47(-1.62%)
Mar 26, 2002 27.81 29.12 27.81 28.92 1,948,915 +1.59(+5.81%)
Mar 25, 2002 29.45 29.54 26.72 27.33 1,908,887 -1.90(-6.49%)
Mar 22, 2002 28.48 29.37 28.27 29.23 1,813,522 +0.71(+2.51%)
Mar 21, 2002 28.94 29.00 27.78 28.51 68,036 -0.27(-0.95%)
Mar 20, 2002 29.83 29.84 28.48 28.78 34,018 -1.27(-4.23%)
Mar 19, 2002 31.17 31.26 29.94 30.05 1,907,753 -1.04(-3.35%)
Mar 18, 2002 31.41 32.01 30.87 31.09 1,526,633 -0.32(-1.01%)
Mar 15, 2002 31.39 31.94 31.18 31.41 1,119,093 +0.26(+0.82%)
Mar 14, 2002 31.22 31.38 30.82 31.16 1,158,214 -0.37(-1.17%)
Mar 13, 2002 32.51 32.74 31.30 31.53 1,290,545 -1.42(-4.31%)
Mar 12, 2002 32.41 33.25 32.32 32.95 1,361,984 -0.48(-1.43%)
Mar 11, 2002 32.79 33.86 31.84 33.42 143,943,312 +0.63(+1.94%)
Mar 08, 2002 32.43 33.28 32.43 32.79 1,671,438 +0.74(+2.31%)
Mar 07, 2002 32.85 33.08 31.94 32.05 1,642,409 -0.50(-1.54%)
Mar 06, 2002 32.06 32.85 31.91 32.55 2,165,953 +1.11(+3.53%)
Mar 05, 2002 33.16 33.33 31.43 31.44 3,130,376 -2.59(-7.62%)
Mar 04, 2002 32.16 34.12 32.12 34.03 2,266,421 +2.13(+6.69%)
Mar 01, 2002 30.53 31.96 30.50 31.90 1,428,433 +1.47(+4.84%)
Feb 28, 2002 31.75 31.76 30.25 30.42 1,861,375 -1.16(-3.66%)
Feb 27, 2002 30.78 31.69 30.69 31.58 1,460,978 +1.28(+4.22%)
Feb 26, 2002 29.76 30.51 29.45 30.30 1,939,050 +1.22(+4.18%)
Feb 25, 2002 29.12 29.85 29.02 29.08 1,308,235 +0.19(+0.64%)
Feb 22, 2002 29.14 29.41 28.78 28.90 1,164,110 -0.68(-2.30%)
Feb 21, 2002 29.75 30.32 29.28 29.58 1,617,349 +0.26(+0.87%)
Feb 20, 2002 28.78 29.40 28.78 29.32 1,027,243 +0.56(+1.93%)
Feb 19, 2002 28.74 29.23 28.48 28.77 916,796 +0.11(+0.40%)
Feb 18, 2002 29.10 29.28 28.64 28.65 1,168,986 +0.00(+0.00%)
Feb 15, 2002 29.10 29.28 28.64 28.65 1,159,234 -0.26(-0.92%)
Feb 14, 2002 28.72 29.06 28.56 28.92 1,410,971 +0.19(+0.68%)
Feb 13, 2002 29.68 29.98 28.66 28.72 1,495,790 -0.86(-2.89%)
Feb 12, 2002 28.52 29.96 28.29 29.58 1,821,686 +1.05(+3.68%)
Feb 11, 2002 27.34 29.09 27.34 28.53 1,273,536 +0.60(+2.15%)
Feb 08, 2002 27.35 28.09 27.35 27.93 1,492,275 +0.59(+2.16%)
Feb 07, 2002 27.38 27.87 26.92 27.34 1,540,467 +0.33(+1.21%)
Feb 06, 2002 28.08 28.40 26.90 27.01 1,792,204 -1.07(-3.80%)
Feb 05, 2002 26.85 28.22 26.60 28.08 1,893,125 +1.34(+5.01%)
Feb 04, 2002 27.59 27.87 26.56 26.74 903,529 -0.87(-3.16%)
Feb 01, 2002 27.82 28.26 27.43 27.61 1,049,695 -0.26(-0.92%)
Jan 31, 2002 28.22 28.33 27.59 27.87 825,740 +0.03(+0.09%)
Jan 30, 2002 28.11 28.37 26.63 27.84 1,451,566 -0.05(-0.19%)
Jan 29, 2002 28.77 28.91 27.66 27.89 900,467 -0.61(-2.13%)
Jan 28, 2002 28.48 28.62 28.24 28.50 795,237 +0.28(+1.00%)
Jan 25, 2002 27.97 28.35 27.65 28.22 916,796 -0.02(-0.06%)
Jan 24, 2002 27.19 28.40 27.19 28.24 1,832,346 +1.05(+3.86%)
Jan 23, 2002 26.37 27.43 25.92 27.19 1,658,511 +0.61(+2.29%)
Jan 22, 2002 26.49 26.86 25.72 26.58 2,057,888 +0.15(+0.57%)
Jan 21, 2002 25.49 26.66 25.49 26.43 1,555,436 +0.00(+0.00%)
Jan 18, 2002 25.49 26.66 25.49 26.43 419,560 +0.81(+3.17%)
Jan 17, 2002 26.02 26.18 25.39 25.62 1,585,372 -0.57(-2.19%)
Jan 16, 2002 26.76 27.06 26.06 26.19 1,349,624 -0.56(-2.11%)
Jan 15, 2002 25.93 26.84 25.88 26.76 1,345,088 +1.36(+5.35%)
Jan 14, 2002 26.16 26.32 25.27 25.40 1,451,226 -0.98(-3.71%)
Jan 11, 2002 27.51 27.56 26.22 26.38 1,513,706 -1.22(-4.41%)
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.