Yahoo

Mail

Singapore markets close in 2 hours 3 minutes

Straits Times Index
3,130.42
+23.33(+0.75%)
Nikkei
26,992.21
+776.42(+2.96%)
Hang Seng
17,079.51
-143.32(-0.83%)
FTSE 100
6,908.76
+14.95(+0.22%)
BTC-USD
19,801.37
+599.73(+3.12%)
CMC Crypto 200
450.01
+14.66(+3.37%)

MONEY CHOICE

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Delta Air Lines, Inc. (DAL)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

28.26

+0.20

(+0.71%)

At close: 04:00PM EDT

28.31

+0.05

(+0.18%)

After hours:

07:57PM EDT

Time period:

04 Oct 2021 - 04 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Oct 2022	27.98	28.50	27.20	28.26	28.26	11,051,700
30 Sept 2022	28.12	28.59	27.89	28.06	28.06	9,618,700
29 Sept 2022	28.87	28.93	28.08	28.44	28.44	11,040,300
28 Sept 2022	28.50	29.64	28.26	29.49	29.49	10,325,700
27 Sept 2022	28.61	28.93	27.80	28.50	28.50	13,177,600
26 Sept 2022	28.94	29.13	28.02	28.02	28.02	12,130,600
23 Sept 2022	29.39	29.58	28.48	29.02	29.02	12,867,400
22 Sept 2022	31.12	31.20	29.73	29.96	29.96	11,105,300
21 Sept 2022	32.40	32.46	31.08	31.16	31.16	13,704,400
20 Sept 2022	32.86	33.27	32.26	32.75	32.75	7,618,900
19 Sept 2022	31.94	33.11	31.83	32.94	32.94	8,929,700
16 Sept 2022	32.72	32.82	31.79	32.11	32.11	13,815,800
15 Sept 2022	32.47	33.74	32.45	33.28	33.28	11,539,700
14 Sept 2022	31.59	32.69	30.82	32.66	32.66	11,048,000
13 Sept 2022	32.03	32.37	31.59	31.74	31.74	9,508,100
12 Sept 2022	33.00	33.45	32.72	33.15	33.15	8,295,100
09 Sept 2022	32.43	32.76	32.24	32.66	32.66	10,958,900
08 Sept 2022	31.72	32.49	31.55	32.12	32.12	11,085,400
07 Sept 2022	31.29	32.34	31.27	32.23	32.23	9,035,900
06 Sept 2022	31.34	31.65	30.66	31.19	31.19	7,630,800
02 Sept 2022	31.44	31.83	30.70	30.94	30.94	8,626,500
01 Sept 2022	30.65	31.14	29.94	31.09	31.09	8,572,700
31 Aug 2022	31.97	32.02	31.06	31.07	31.07	7,450,000
30 Aug 2022	32.25	32.45	31.47	31.72	31.72	7,506,400
29 Aug 2022	32.20	32.35	31.85	32.03	32.03	8,758,400
26 Aug 2022	33.95	34.26	32.65	32.68	32.68	6,917,100
25 Aug 2022	33.58	34.16	33.52	33.99	33.99	6,785,000
24 Aug 2022	32.88	33.41	32.67	33.31	33.31	5,742,000
23 Aug 2022	32.39	33.02	32.27	32.87	32.87	7,974,300
22 Aug 2022	32.50	32.50	31.85	32.38	32.38	9,246,500
19 Aug 2022	33.88	34.06	33.06	33.25	33.25	9,874,900
18 Aug 2022	34.53	34.61	34.03	34.49	34.49	5,687,500
17 Aug 2022	34.77	34.92	34.06	34.54	34.54	7,976,000
16 Aug 2022	35.08	35.79	34.71	35.34	35.34	8,757,400
15 Aug 2022	34.59	35.48	34.48	35.00	35.00	9,042,000
12 Aug 2022	34.38	34.60	34.08	34.50	34.50	7,142,000
11 Aug 2022	34.50	34.79	33.85	33.96	33.96	7,598,700
10 Aug 2022	34.19	34.53	33.89	33.93	33.93	10,465,700
09 Aug 2022	33.50	33.60	32.73	33.21	33.21	7,179,800
08 Aug 2022	33.29	34.11	33.28	33.75	33.75	9,526,900
05 Aug 2022	32.90	33.40	32.78	32.94	32.94	7,722,900
04 Aug 2022	33.21	33.60	32.92	33.33	33.33	7,573,300
03 Aug 2022	32.20	33.32	32.08	33.25	33.25	11,895,100
02 Aug 2022	31.73	32.43	31.29	31.82	31.82	10,132,600
01 Aug 2022	31.78	32.30	31.25	32.23	32.23	10,517,300
29 Jul 2022	31.59	32.03	31.44	31.80	31.80	8,355,200
28 Jul 2022	31.28	31.72	30.59	31.70	31.70	10,672,100
27 Jul 2022	31.30	31.65	30.74	31.50	31.50	10,281,300
26 Jul 2022	30.95	31.21	30.57	30.64	30.64	8,764,800
25 Jul 2022	31.33	31.51	30.72	31.41	31.41	9,314,600
22 Jul 2022	32.30	32.48	31.29	31.35	31.35	11,256,400
21 Jul 2022	31.88	32.15	31.29	31.96	31.96	15,522,200
20 Jul 2022	32.57	33.08	32.14	32.85	32.85	12,200,800
19 Jul 2022	31.81	32.73	31.81	32.60	32.60	15,847,500
18 Jul 2022	31.20	31.99	31.06	31.14	31.14	19,675,900
15 Jul 2022	30.15	30.44	29.54	30.09	30.09	13,055,100
14 Jul 2022	29.31	30.40	29.10	29.77	29.77	18,983,900
13 Jul 2022	28.95	29.75	28.35	29.70	29.70	38,475,800
12 Jul 2022	29.41	31.54	29.27	31.09	31.09	22,841,200
11 Jul 2022	29.57	30.01	29.17	29.29	29.29	12,059,500
08 Jul 2022	29.93	30.43	29.49	29.72	29.72	9,632,300
07 Jul 2022	29.88	30.20	29.43	29.91	29.91	9,484,100
06 Jul 2022	29.56	30.20	29.18	29.53	29.53	10,289,600
05 Jul 2022	28.62	29.83	28.14	29.82	29.82	15,811,300
01 Jul 2022	29.23	29.73	28.67	29.52	29.52	11,374,200
30 Jun 2022	28.92	29.22	28.10	28.97	28.97	16,394,800
29 Jun 2022	29.97	30.01	29.21	29.64	29.64	13,101,500
28 Jun 2022	31.00	32.24	30.28	30.33	30.33	14,358,200
27 Jun 2022	31.33	31.40	30.34	30.44	30.44	12,782,900
24 Jun 2022	29.52	31.29	29.52	31.20	31.20	16,949,600
23 Jun 2022	29.89	30.12	28.79	29.56	29.56	15,793,200
22 Jun 2022	29.92	30.49	29.60	30.00	30.00	16,042,000
21 Jun 2022	30.80	30.96	29.76	30.05	30.05	15,125,900
17 Jun 2022	29.72	30.48	28.76	30.26	30.26	28,391,100
16 Jun 2022	30.67	30.88	29.21	29.58	29.58	20,696,200
15 Jun 2022	32.02	32.74	31.35	31.96	31.96	20,995,200
14 Jun 2022	32.60	32.77	30.86	31.38	31.38	20,521,200
13 Jun 2022	34.00	34.10	32.01	32.21	32.21	20,879,100
10 Jun 2022	36.00	37.10	35.00	35.12	35.12	19,434,400
09 Jun 2022	38.10	38.21	36.71	36.75	36.75	11,976,600
08 Jun 2022	38.84	39.53	38.17	38.22	38.22	9,643,000
07 Jun 2022	38.37	39.79	38.25	39.74	39.74	9,604,700
06 Jun 2022	39.00	39.29	38.31	39.00	39.00	12,330,400
03 Jun 2022	39.20	39.42	38.06	38.54	38.54	14,804,300
02 Jun 2022	39.40	40.29	39.22	39.99	39.99	13,761,600
01 Jun 2022	42.13	42.30	39.23	39.54	39.54	17,573,200
31 May 2022	40.71	42.45	40.58	41.69	41.69	14,691,200
27 May 2022	41.00	42.23	41.00	42.23	42.23	10,730,600
26 May 2022	39.13	41.24	39.00	40.83	40.83	15,248,300
25 May 2022	37.08	38.69	37.03	38.60	38.60	10,436,800
24 May 2022	38.82	38.95	36.78	37.22	37.22	10,856,500
23 May 2022	39.38	39.99	38.72	39.52	39.52	9,005,200
20 May 2022	39.90	40.05	37.64	38.64	38.64	10,687,600
19 May 2022	38.75	39.92	38.65	39.24	39.24	9,564,300
18 May 2022	40.31	40.83	39.01	39.31	39.31	11,216,900
17 May 2022	39.85	40.82	39.21	40.72	40.72	13,594,300
16 May 2022	38.32	39.00	38.11	38.17	38.17	11,062,500
13 May 2022	37.49	38.45	37.45	38.33	38.33	11,594,800
12 May 2022	37.31	37.76	35.70	36.67	36.67	17,218,100
11 May 2022	38.67	39.92	37.71	37.89	37.89	14,402,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,130.42+23.33(+0.75%)

Nikkei26,992.21+776.42(+2.96%)

Hang Seng17,079.51-143.32(-0.83%)

FTSE 1006,908.76+14.95(+0.22%)

BTC-USD19,801.37+599.73(+3.12%)

CMC Crypto 200450.01+14.66(+3.37%)

How 4 friends’ digital-first strategy helped Castlery blossom after 9 years

Delta Air Lines, Inc. (DAL)

Straits Times Index
3,130.42
+23.33(+0.75%)

Nikkei
26,992.21
+776.42(+2.96%)

Hang Seng
17,079.51
-143.32(-0.83%)

FTSE 100
6,908.76
+14.95(+0.22%)

BTC-USD
19,801.37
+599.73(+3.12%)

CMC Crypto 200
450.01
+14.66(+3.37%)