Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Delta Air Lines
(NY:
DAL
)
46.94
-0.19 (-0.40%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2002
10.05
10.66
10.04
10.61
1,913,739
+0.31(+2.98%)
Dec 30, 2002
10.06
10.40
9.823
10.31
1,947,715
+0.25(+2.53%)
Dec 27, 2002
10.02
10.16
9.920
10.05
1,463,836
+0.06(+0.61%)
Dec 26, 2002
9.911
10.28
9.893
9.990
1,096,708
+0.13(+1.33%)
Dec 24, 2002
10.06
10.17
9.815
9.858
765,495
-0.18(-1.75%)
Dec 23, 2002
9.999
10.18
9.788
10.03
2,017,378
+0.04(+0.35%)
Dec 20, 2002
10.21
10.45
9.999
9.999
2,640,356
-0.02(-0.17%)
Dec 19, 2002
10.44
10.81
9.823
10.02
2,077,578
-0.42(-4.03%)
Dec 18, 2002
11.28
11.28
10.33
10.44
2,748,670
-0.89(-7.90%)
Dec 17, 2002
11.27
11.45
11.17
11.33
1,102,295
+0.15(+1.33%)
Dec 16, 2002
11.10
11.32
10.96
11.18
1,922,404
+0.52(+4.85%)
Dec 13, 2002
10.99
10.99
10.64
10.67
1,167,170
-0.46(-4.18%)
Dec 12, 2002
11.10
11.29
10.96
11.13
964,793
-0.04(-0.31%)
Dec 11, 2002
11.13
11.30
10.96
11.17
1,225,089
-0.05(-0.47%)
Dec 10, 2002
10.90
11.23
10.79
11.22
1,570,326
+0.33(+3.06%)
Dec 09, 2002
11.49
11.52
10.78
10.88
2,110,871
-0.87(-7.39%)
Dec 06, 2002
11.27
11.75
11.11
11.75
1,845,672
+0.43(+3.80%)
Dec 05, 2002
11.07
11.57
10.97
11.32
2,814,342
+0.48(+4.45%)
Dec 04, 2002
10.71
11.23
10.50
10.84
1,967,782
+0.13(+1.23%)
Dec 03, 2002
11.49
11.49
10.44
10.71
3,907,745
-1.04(-8.81%)
Dec 02, 2002
12.12
12.37
11.68
11.74
2,437,409
-0.10(-0.81%)
Nov 29, 2002
11.80
11.97
11.63
11.84
890,113
+0.05(+0.45%)
Nov 27, 2002
11.40
12.19
11.38
11.79
2,269,921
+0.47(+4.19%)
Nov 26, 2002
11.40
11.93
11.10
11.31
2,748,100
-0.09(-0.77%)
Nov 25, 2002
10.66
11.44
10.66
11.40
2,893,355
+0.79(+7.44%)
Nov 22, 2002
10.63
10.92
10.39
10.61
2,056,143
-0.01(-0.08%)
Nov 21, 2002
9.516
10.82
9.429
10.62
4,249,561
+1.42(+15.44%)
Nov 20, 2002
9.823
9.867
8.990
9.201
3,748,010
-0.60(-6.09%)
Nov 19, 2002
9.823
9.999
9.657
9.797
1,950,794
+0.12(+1.27%)
Nov 18, 2002
9.823
9.850
9.560
9.674
2,105,854
+0.12(+1.29%)
Nov 15, 2002
9.692
9.779
9.385
9.551
1,631,666
-0.27(-2.77%)
Nov 14, 2002
9.867
10.03
9.569
9.823
2,318,036
+0.11(+1.08%)
Nov 13, 2002
9.560
10.21
8.990
9.718
3,352,264
+0.16(+1.65%)
Nov 12, 2002
9.911
9.911
9.297
9.560
3,786,319
-0.25(-2.59%)
Nov 11, 2002
10.75
10.83
9.736
9.815
2,764,404
-0.46(-4.44%)
Nov 08, 2002
10.27
10.44
9.823
10.27
2,606,151
-0.29(-2.74%)
Nov 07, 2002
10.79
10.95
10.39
10.56
2,368,886
-0.57(-5.12%)
Nov 06, 2002
10.29
11.23
9.955
11.13
4,293,913
+1.26(+12.80%)
Nov 05, 2002
9.823
9.955
9.551
9.867
1,595,751
+0.03(+0.27%)
Nov 04, 2002
10.26
10.43
9.736
9.841
2,094,566
+0.41(+4.37%)
Nov 01, 2002
8.683
9.551
8.552
9.429
1,840,655
+0.59(+6.65%)
Oct 31, 2002
8.858
9.209
8.841
8.841
1,542,507
+0.07(+0.80%)
Oct 30, 2002
8.876
9.078
8.552
8.771
1,650,479
-0.10(-1.09%)
Oct 29, 2002
9.165
9.218
8.473
8.867
2,127,517
-0.21(-2.32%)
Oct 28, 2002
9.779
10.03
8.929
9.078
2,111,555
-0.39(-4.17%)
Oct 25, 2002
9.148
9.578
8.902
9.472
2,202,539
+0.24(+2.56%)
Oct 24, 2002
9.288
9.981
9.069
9.236
2,672,280
+0.04(+0.38%)
Oct 23, 2002
9.262
9.709
8.841
9.201
2,268,325
-0.05(-0.57%)
Oct 22, 2002
8.648
9.911
8.332
9.253
4,343,396
+0.61(+7.11%)
Oct 21, 2002
7.736
8.683
7.543
8.639
2,719,938
+0.91(+11.80%)
Oct 18, 2002
7.824
8.017
7.464
7.727
2,255,099
-0.10(-1.23%)
Oct 17, 2002
8.069
8.288
7.710
7.824
3,163,912
+0.37(+4.94%)
Oct 16, 2002
7.710
7.718
7.096
7.455
3,136,206
-0.52(-6.49%)
Oct 15, 2002
7.315
8.113
7.096
7.973
5,569,397
+1.39(+21.20%)
Oct 14, 2002
6.359
6.806
6.324
6.578
2,108,134
-0.11(-1.57%)
Oct 11, 2002
5.973
7.104
5.973
6.683
4,939,693
+0.75(+12.56%)
Oct 10, 2002
5.771
5.999
5.350
5.938
3,686,442
+0.24(+4.15%)
Oct 09, 2002
6.140
6.140
5.675
5.701
3,160,263
-0.78(-12.04%)
Oct 08, 2002
6.675
6.762
6.271
6.482
2,811,264
+0.05(+0.82%)
Oct 07, 2002
6.885
6.973
6.271
6.429
3,143,047
-0.46(-6.62%)
Oct 04, 2002
7.859
7.894
6.832
6.885
2,177,683
-0.75(-9.77%)
Oct 03, 2002
7.806
7.841
7.517
7.631
3,006,913
-0.38(-4.71%)
Oct 02, 2002
8.552
8.569
7.718
8.008
2,865,649
-0.63(-7.31%)
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
.