Yahoo

Mail

Singapore markets closed

Straits Times Index
3,176.51
-11.15(-0.35%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,895.85
+18.80(+0.24%)
Bitcoin USD
63,473.03
-1,419.84(-2.19%)
CMC Crypto 200
1,371.97
+59.34(+4.52%)

Delta Air Lines, Inc. (0QZ4.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

47.96

+0.02

(+0.05%)

At close: 07:07PM BST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	47.00	48.72	47.00	47.96	47.96	13,644
18 Apr 2024	48.50	49.19	47.92	47.94	47.94	17,139
17 Apr 2024	47.18	48.10	46.55	47.71	47.71	67,898
16 Apr 2024	46.33	46.72	45.67	46.65	46.65	55,160
15 Apr 2024	47.05	47.78	46.41	46.58	46.58	24,842
12 Apr 2024	47.40	47.40	46.17	46.81	46.81	8,458
11 Apr 2024	46.59	47.74	46.59	47.70	47.70	36,598
10 Apr 2024	47.49	49.80	46.19	46.19	46.19	113,536
09 Apr 2024	47.15	47.44	46.42	47.21	47.21	96,793
08 Apr 2024	46.30	47.39	46.29	47.25	47.25	11,122
05 Apr 2024	46.19	46.43	45.45	46.30	46.30	14,524
04 Apr 2024	46.79	48.03	46.79	47.58	47.58	14,306
03 Apr 2024	46.79	47.41	46.63	46.73	46.73	11,863
02 Apr 2024	48.30	48.30	46.40	46.70	46.70	23,929
28 Mar 2024	47.17	48.05	47.17	47.89	47.89	27,697
27 Mar 2024	46.12	47.21	46.03	47.20	47.20	37,675
26 Mar 2024	45.48	46.11	45.48	45.96	45.96	4,817
25 Mar 2024	45.48	45.51	44.59	45.31	45.31	13,416
22 Mar 2024	46.00	46.18	45.69	45.89	45.89	24,842
21 Mar 2024	45.63	45.76	45.21	45.60	45.60	15,720
20 Mar 2024	43.94	45.35	43.62	45.35	45.35	25,870
19 Mar 2024	43.42	43.78	43.26	43.60	43.60	2,221
18 Mar 2024	43.33	43.53	42.62	43.53	43.53	10,732
15 Mar 2024	43.13	43.42	42.98	43.12	43.12	2,443
14 Mar 2024	43.81	43.90	42.78	43.14	43.14	7,939
13 Mar 2024	42.66	44.43	42.64	44.29	44.29	13,954
12 Mar 2024	42.14	42.70	41.60	41.74	41.74	4,570
11 Mar 2024	42.03	42.45	41.97	42.45	42.45	4,867
08 Mar 2024	42.79	43.21	42.38	42.45	42.45	4,658
07 Mar 2024	42.00	43.21	42.00	42.83	42.83	10,276
06 Mar 2024	41.98	42.24	41.78	42.04	42.04	6,179
05 Mar 2024	41.26	41.82	41.21	41.78	41.78	16,337
04 Mar 2024	41.95	42.48	41.26	41.88	41.88	14,251
01 Mar 2024	42.30	42.30	41.52	42.08	42.08	22,282
29 Feb 2024	42.17	42.68	42.00	42.24	42.24	230,027
28 Feb 2024	41.53	42.09	41.52	42.01	42.01	11,532
27 Feb 2024	42.10	42.25	41.77	41.88	41.88	13,173
26 Feb 2024	41.81	42.18	41.68	41.78	41.78	9,865
23 Feb 2024	41.74	41.97	41.44	41.67	41.67	8,597
23 Feb 2024	0.1 Dividend
22 Feb 2024	40.90	42.38	40.90	42.03	41.93	21,412
21 Feb 2024	40.50	40.96	40.15	40.75	40.65	18,662
20 Feb 2024	39.97	40.87	39.91	40.48	40.38	20,951
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	41.00	41.00	39.98	40.40	40.31	11,284
15 Feb 2024	41.15	41.40	40.86	41.07	40.97	32,241
14 Feb 2024	40.41	40.85	39.99	40.70	40.60	44,408
13 Feb 2024	40.42	40.42	39.37	39.85	39.76	24,757
12 Feb 2024	40.32	40.92	40.26	40.80	40.70	29,053
09 Feb 2024	39.26	40.79	39.26	40.27	40.17	13,171
08 Feb 2024	40.30	40.38	39.59	40.18	40.09	9,191
07 Feb 2024	40.31	40.38	39.85	39.88	39.79	6,019
06 Feb 2024	39.26	40.17	39.08	40.06	39.96	65,550
05 Feb 2024	39.44	39.51	38.99	39.27	39.18	7,557
02 Feb 2024	39.38	39.90	39.17	39.69	39.60	3,849
01 Feb 2024	39.41	39.41	38.62	38.99	38.90	4,556
31 Jan 2024	39.39	39.71	38.88	39.36	39.27	23,096
30 Jan 2024	39.63	39.98	39.50	39.75	39.66	3,278
29 Jan 2024	39.71	40.13	39.37	40.08	39.98	11,793
26 Jan 2024	40.25	40.50	39.63	39.77	39.68	9,011
25 Jan 2024	38.73	40.30	38.73	39.59	39.50	58,048
24 Jan 2024	38.37	38.69	38.05	38.15	38.05	24,123
23 Jan 2024	37.77	38.94	37.73	38.10	38.00	63,576
22 Jan 2024	37.67	38.17	37.23	37.23	37.14	13,797
19 Jan 2024	38.42	38.42	36.69	37.21	37.12	50,047
18 Jan 2024	37.35	38.15	37.17	38.09	38.00	95,499
17 Jan 2024	37.18	37.96	37.17	37.19	37.11	36,151
16 Jan 2024	38.00	38.18	36.34	36.98	36.89	61,670
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	42.29	42.30	38.54	38.99	38.90	210,036
11 Jan 2024	42.09	42.22	41.52	42.15	42.05	20,562
10 Jan 2024	42.32	42.50	42.08	42.10	42.00	50,597
09 Jan 2024	41.40	42.25	41.33	42.12	42.02	35,928
08 Jan 2024	40.23	41.88	40.23	41.81	41.71	16,981
05 Jan 2024	39.09	40.69	39.09	40.69	40.59	30,112
04 Jan 2024	38.85	39.64	38.68	39.26	39.17	10,904
03 Jan 2024	39.70	39.80	38.69	38.85	38.76	24,007
02 Jan 2024	40.10	40.90	39.58	40.63	40.53	13,778
29 Dec 2023	40.53	40.64	39.97	40.53	40.43	10,341
28 Dec 2023	40.50	40.71	40.50	40.61	40.51	2,555
27 Dec 2023	40.71	40.75	40.48	40.54	40.45	3,547
22 Dec 2023	41.06	41.28	40.89	41.14	41.04	19,549
21 Dec 2023	40.95	41.58	40.79	41.01	40.91	8,141
20 Dec 2023	40.71	41.41	40.55	41.27	41.17	30,407
19 Dec 2023	41.45	41.70	41.25	41.38	41.28	15,107
18 Dec 2023	42.00	42.00	41.14	41.36	41.26	39,347
15 Dec 2023	42.45	42.59	41.98	42.28	42.18	27,577
14 Dec 2023	41.25	42.68	41.19	42.34	42.24	88,167
13 Dec 2023	41.31	41.31	40.24	40.24	40.15	31,766
12 Dec 2023	40.59	41.46	40.52	41.26	41.16	29,986
11 Dec 2023	40.45	40.60	40.14	40.42	40.32	10,485
08 Dec 2023	39.93	40.71	39.82	40.37	40.27	15,096
07 Dec 2023	39.45	40.48	39.45	40.34	40.24	45,656
06 Dec 2023	38.63	39.51	38.24	39.36	39.27	47,977
05 Dec 2023	37.78	37.89	37.38	37.71	37.62	19,929
04 Dec 2023	38.00	38.65	37.72	38.19	38.10	42,862
01 Dec 2023	36.90	38.01	36.90	37.90	37.81	47,005
30 Nov 2023	36.77	37.11	36.20	37.11	37.02	19,978
29 Nov 2023	36.43	36.91	36.35	36.74	36.65	18,284
28 Nov 2023	35.72	35.86	35.47	35.85	35.77	6,576
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,176.51-11.15(-0.35%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,895.85+18.80(+0.24%)

Bitcoin USD63,473.03-1,419.84(-2.19%)

CMC Crypto 2001,371.97+59.34(+4.52%)

Delta Air Lines, Inc. (0QZ4.L)

Straits Times Index
3,176.51
-11.15(-0.35%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,895.85
+18.80(+0.24%)

Bitcoin USD
63,473.03
-1,419.84(-2.19%)

CMC Crypto 200
1,371.97
+59.34(+4.52%)