Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,999.87 -1,340.89 (-2.08%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Delta Air Lines, Inc. (DAL.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:59PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 845.55 | 855.00 | 845.55 | 853.91 | 853.91 | 2,656 |
| 25 Apr 2024 | 829.09 | 844.00 | 829.09 | 842.81 | 842.81 | 703 |
| 24 Apr 2024 | 820.01 | 820.01 | 819.00 | 819.00 | 819.00 | 89 |
| 23 Apr 2024 | 839.00 | 840.00 | 839.00 | 840.00 | 840.00 | 5,319 |
| 22 Apr 2024 | 823.19 | 839.52 | 823.19 | 836.00 | 836.00 | 9,767 |
| 19 Apr 2024 | 827.13 | 827.13 | 820.00 | 820.00 | 820.00 | 94 |
| 18 Apr 2024 | 805.95 | 834.59 | 805.95 | 819.00 | 819.00 | 1,026 |
| 17 Apr 2024 | 805.00 | 810.00 | 805.00 | 810.00 | 810.00 | 1,165 |
| 16 Apr 2024 | 774.00 | 791.52 | 774.00 | 789.15 | 789.15 | 1,453 |
| 15 Apr 2024 | 774.99 | 780.00 | 774.99 | 780.00 | 780.00 | 258 |
| 12 Apr 2024 | 778.31 | 778.31 | 778.31 | 778.31 | 778.31 | 11 |
| 11 Apr 2024 | 768.00 | 784.43 | 768.00 | 784.43 | 784.43 | 6,110 |
| 10 Apr 2024 | 788.24 | 801.00 | 755.17 | 755.17 | 755.17 | 1,662 |
| 09 Apr 2024 | 763.61 | 774.88 | 762.00 | 772.40 | 772.40 | 1,381 |
| 08 Apr 2024 | 770.48 | 770.48 | 767.00 | 767.00 | 767.00 | 1,471 |
| 05 Apr 2024 | 760.70 | 760.70 | 757.64 | 757.64 | 757.64 | 54 |
| 04 Apr 2024 | 774.00 | 792.50 | 760.00 | 760.70 | 760.70 | 681 |
| 03 Apr 2024 | 779.34 | 779.34 | 774.00 | 774.00 | 774.00 | 114 |
| 02 Apr 2024 | 779.50 | 779.50 | 775.00 | 775.00 | 775.00 | 356 |
| 01 Apr 2024 | 796.60 | 813.75 | 796.60 | 805.00 | 805.00 | 3,711 |
| 27 Mar 2024 | 764.95 | 785.00 | 764.95 | 785.00 | 785.00 | 405 |
| 26 Mar 2024 | 768.80 | 768.80 | 762.59 | 765.33 | 765.33 | 1,724 |
| 25 Mar 2024 | 769.49 | 769.49 | 753.00 | 755.00 | 755.00 | 1,029 |
| 22 Mar 2024 | 763.00 | 769.49 | 763.00 | 769.49 | 769.49 | 140 |
| 21 Mar 2024 | 758.35 | 762.99 | 758.35 | 762.59 | 762.59 | 4,487 |
| 20 Mar 2024 | 750.00 | 755.50 | 744.49 | 754.06 | 754.06 | 7,936 |
| 19 Mar 2024 | 720.00 | 735.00 | 720.00 | 734.44 | 734.44 | 1,950 |
| 15 Mar 2024 | 721.80 | 721.80 | 721.70 | 721.70 | 721.70 | 489 |
| 14 Mar 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 29 |
| 13 Mar 2024 | 737.00 | 739.90 | 731.40 | 731.42 | 731.42 | 20,859 |
| 12 Mar 2024 | 712.00 | 712.00 | 706.00 | 706.00 | 706.00 | 92 |
| 11 Mar 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 711.00 | - |
| 08 Mar 2024 | 712.77 | 712.77 | 711.00 | 711.00 | 711.00 | 66 |
| 07 Mar 2024 | 705.45 | 729.00 | 705.45 | 721.00 | 721.00 | 103 |
| 06 Mar 2024 | 705.51 | 713.99 | 705.51 | 713.99 | 713.99 | 756 |
| 05 Mar 2024 | 705.97 | 706.40 | 699.67 | 705.00 | 705.00 | 2,557 |
| 04 Mar 2024 | 720.00 | 720.00 | 707.01 | 707.01 | 707.01 | 39 |
| 01 Mar 2024 | 716.80 | 716.80 | 715.79 | 715.79 | 715.79 | 4,738 |
| 29 Feb 2024 | 727.00 | 727.00 | 721.53 | 721.53 | 721.53 | 180,616 |
| 28 Feb 2024 | 717.00 | 717.00 | 713.81 | 716.60 | 716.60 | 1,297 |
| 27 Feb 2024 | 712.20 | 718.50 | 712.20 | 718.50 | 718.50 | 248 |
| 26 Feb 2024 | 719.90 | 719.90 | 712.20 | 712.20 | 712.20 | 937 |
| 23 Feb 2024 | 719.00 | 719.00 | 711.04 | 711.04 | 711.04 | 4,130 |
| 23 Feb 2024 | 0.1 Dividend | |||||
| 22 Feb 2024 | 701.00 | 724.33 | 701.00 | 719.00 | 718.90 | 1,577 |
| 21 Feb 2024 | 695.00 | 695.00 | 692.23 | 695.00 | 694.90 | 573 |
| 20 Feb 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 689.90 | 28 |
| 19 Feb 2024 | 680.01 | 680.01 | 680.01 | 680.01 | 679.92 | 8 |
| 16 Feb 2024 | 686.00 | 689.00 | 686.00 | 689.00 | 688.90 | 475 |
| 15 Feb 2024 | 704.57 | 704.57 | 700.00 | 701.00 | 700.90 | 90,928 |
| 14 Feb 2024 | 700.00 | 703.00 | 700.00 | 701.07 | 700.97 | 1,038 |
| 13 Feb 2024 | 683.93 | 683.94 | 683.93 | 683.94 | 683.84 | 84 |
| 12 Feb 2024 | 690.00 | 692.00 | 690.00 | 692.00 | 691.90 | 108 |
| 09 Feb 2024 | 694.64 | 694.64 | 683.65 | 690.00 | 689.90 | 246 |
| 08 Feb 2024 | 682.73 | 682.73 | 682.73 | 682.73 | 682.64 | 7,562 |
| 07 Feb 2024 | 683.87 | 685.00 | 677.33 | 685.00 | 684.90 | 1,022 |
| 06 Feb 2024 | 680.00 | 687.46 | 680.00 | 680.00 | 679.91 | 235 |
| 02 Feb 2024 | 677.00 | 684.00 | 674.83 | 680.00 | 679.91 | 249 |
| 01 Feb 2024 | 665.83 | 670.00 | 665.50 | 670.00 | 669.91 | 1,126 |
| 31 Jan 2024 | 676.45 | 682.96 | 673.00 | 673.00 | 672.91 | 2,129 |
| 30 Jan 2024 | 687.23 | 687.23 | 687.23 | 687.23 | 687.13 | 292 |
| 29 Jan 2024 | 688.00 | 690.99 | 688.00 | 690.99 | 690.89 | 42 |
| 26 Jan 2024 | 686.00 | 686.00 | 680.00 | 680.00 | 679.91 | 268 |
| 25 Jan 2024 | 686.20 | 690.00 | 686.00 | 686.00 | 685.90 | 519 |
| 24 Jan 2024 | 662.00 | 662.00 | 655.80 | 655.80 | 655.71 | 102 |
| 23 Jan 2024 | 657.00 | 672.00 | 657.00 | 661.00 | 660.91 | 159 |
| 22 Jan 2024 | 649.00 | 649.00 | 639.00 | 639.00 | 638.91 | 1,090 |
| 19 Jan 2024 | 635.00 | 635.00 | 630.00 | 632.93 | 632.84 | 729 |
| 18 Jan 2024 | 644.00 | 654.62 | 642.00 | 654.62 | 654.53 | 3,208 |
| 17 Jan 2024 | 650.00 | 652.00 | 640.00 | 640.00 | 639.91 | 311 |
| 16 Jan 2024 | 650.85 | 650.85 | 627.50 | 637.50 | 637.41 | 3,341 |
| 15 Jan 2024 | 650.85 | 650.85 | 650.85 | 650.85 | 650.76 | - |
| 12 Jan 2024 | 670.00 | 670.00 | 650.85 | 650.85 | 650.76 | 1,288 |
| 11 Jan 2024 | 716.00 | 716.00 | 715.00 | 715.00 | 714.90 | 79 |
| 10 Jan 2024 | 720.71 | 720.74 | 719.00 | 719.00 | 718.90 | 5,135 |
| 09 Jan 2024 | 710.00 | 716.00 | 710.00 | 716.00 | 715.90 | 258 |
| 08 Jan 2024 | 693.69 | 700.31 | 693.69 | 700.29 | 700.19 | 189 |
| 05 Jan 2024 | 678.35 | 685.00 | 678.35 | 684.00 | 683.90 | 768 |
| 04 Jan 2024 | 661.00 | 661.00 | 661.00 | 661.00 | 660.91 | - |
| 03 Jan 2024 | 664.00 | 664.00 | 660.00 | 661.00 | 660.91 | 378 |
| 02 Jan 2024 | 683.89 | 683.89 | 683.89 | 683.89 | 683.79 | 48 |
| 29 Dec 2023 | 677.69 | 677.69 | 677.69 | 677.69 | 677.60 | 67 |
| 28 Dec 2023 | 686.00 | 688.03 | 686.00 | 687.50 | 687.40 | 777 |
| 27 Dec 2023 | 692.00 | 692.00 | 683.94 | 686.88 | 686.78 | 3,370 |
| 26 Dec 2023 | 695.53 | 695.53 | 695.53 | 695.53 | 695.43 | 17 |
| 22 Dec 2023 | 695.53 | 695.53 | 695.53 | 695.53 | 695.43 | 280 |
| 21 Dec 2023 | 690.00 | 700.53 | 690.00 | 700.53 | 700.43 | 1,011 |
| 20 Dec 2023 | 691.00 | 691.00 | 691.00 | 691.00 | 690.90 | 45 |
| 19 Dec 2023 | 712.28 | 712.28 | 703.81 | 703.81 | 703.71 | 37 |
| 18 Dec 2023 | 713.00 | 713.00 | 707.00 | 707.00 | 706.90 | 3,602 |
| 15 Dec 2023 | 725.00 | 730.00 | 725.00 | 729.99 | 729.89 | 524 |
| 14 Dec 2023 | 722.51 | 735.00 | 722.51 | 730.00 | 729.90 | 1,927 |
| 13 Dec 2023 | 706.06 | 710.00 | 697.50 | 710.00 | 709.90 | 5,942 |
| 11 Dec 2023 | 704.72 | 704.72 | 701.36 | 703.10 | 703.00 | 6,520 |
| 08 Dec 2023 | 701.97 | 706.00 | 701.97 | 704.72 | 704.62 | 133 |
| 07 Dec 2023 | 692.00 | 705.17 | 692.00 | 701.97 | 701.87 | 766 |
| 06 Dec 2023 | 651.94 | 681.40 | 651.94 | 679.00 | 678.91 | 10,442 |
| 05 Dec 2023 | 666.00 | 666.00 | 666.00 | 666.00 | 665.91 | - |
| 04 Dec 2023 | 655.00 | 666.00 | 655.00 | 666.00 | 665.91 | 3,937 |
| 01 Dec 2023 | 649.88 | 653.00 | 649.88 | 653.00 | 652.91 | 22,253 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.