Delta Air Lines, Inc. (DAL.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 12:09PM CST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 878.00 | 878.00 | 878.00 | 878.00 | 878.00 | 382 |
| May 16, 2024 | 890.33 | 890.33 | 886.22 | 886.22 | 886.22 | 1,401 |
| May 15, 2024 | 892.24 | 892.24 | 892.24 | 892.24 | 892.24 | 11 |
| May 14, 2024 | 900.00 | 900.96 | 890.25 | 890.25 | 890.25 | 3,971 |
| May 13, 2024 | 890.00 | 900.00 | 890.00 | 897.55 | 897.55 | 3,365 |
| May 13, 2024 | 0.1 Dividend | |||||
| May 10, 2024 | 875.57 | 878.00 | 875.57 | 878.00 | 877.90 | 98 |
| May 09, 2024 | 890.00 | 890.00 | 884.05 | 884.05 | 883.95 | 102 |
| May 08, 2024 | 890.00 | 890.00 | 885.00 | 885.00 | 884.90 | 109 |
| May 07, 2024 | 884.00 | 884.00 | 884.00 | 884.00 | 883.90 | 614 |
| May 06, 2024 | 878.00 | 890.00 | 878.00 | 890.00 | 889.90 | 1,675 |
| May 03, 2024 | 867.50 | 874.00 | 864.00 | 869.46 | 869.36 | 377 |
| May 02, 2024 | 856.65 | 868.00 | 855.00 | 867.50 | 867.40 | 694 |
| Apr 30, 2024 | 860.00 | 865.00 | 860.00 | 865.00 | 864.90 | 292 |
| Apr 29, 2024 | 858.00 | 861.85 | 856.95 | 856.95 | 856.85 | 130 |
| Apr 26, 2024 | 845.55 | 855.00 | 845.55 | 853.91 | 853.81 | 2,656 |
| Apr 25, 2024 | 829.09 | 844.00 | 829.09 | 842.81 | 842.71 | 703 |
| Apr 24, 2024 | 820.01 | 820.01 | 819.00 | 819.00 | 818.91 | 89 |
| Apr 23, 2024 | 839.00 | 840.00 | 839.00 | 840.00 | 839.90 | 5,319 |
| Apr 22, 2024 | 823.19 | 839.52 | 823.19 | 836.00 | 835.90 | 9,767 |
| Apr 19, 2024 | 827.13 | 827.13 | 820.00 | 820.00 | 819.91 | 94 |
| Apr 18, 2024 | 805.95 | 834.59 | 805.95 | 819.00 | 818.91 | 1,026 |
| Apr 17, 2024 | 805.00 | 810.00 | 805.00 | 810.00 | 809.91 | 1,165 |
| Apr 16, 2024 | 774.00 | 791.52 | 774.00 | 789.15 | 789.06 | 1,453 |
| Apr 15, 2024 | 774.99 | 780.00 | 774.99 | 780.00 | 779.91 | 258 |
| Apr 12, 2024 | 778.31 | 778.31 | 778.31 | 778.31 | 778.22 | 11 |
| Apr 11, 2024 | 768.00 | 784.43 | 768.00 | 784.43 | 784.34 | 6,110 |
| Apr 10, 2024 | 788.24 | 801.00 | 755.17 | 755.17 | 755.08 | 1,662 |
| Apr 09, 2024 | 763.61 | 774.88 | 762.00 | 772.40 | 772.31 | 1,381 |
| Apr 08, 2024 | 770.48 | 770.48 | 767.00 | 767.00 | 766.91 | 1,471 |
| Apr 05, 2024 | 760.70 | 760.70 | 757.64 | 757.64 | 757.55 | 54 |
| Apr 04, 2024 | 774.00 | 792.50 | 760.00 | 760.70 | 760.61 | 681 |
| Apr 03, 2024 | 779.34 | 779.34 | 774.00 | 774.00 | 773.91 | 114 |
| Apr 02, 2024 | 779.50 | 779.50 | 775.00 | 775.00 | 774.91 | 356 |
| Apr 01, 2024 | 796.60 | 813.75 | 796.60 | 805.00 | 804.91 | 3,711 |
| Mar 27, 2024 | 764.95 | 785.00 | 764.95 | 785.00 | 784.91 | 405 |
| Mar 26, 2024 | 768.80 | 768.80 | 762.59 | 765.33 | 765.24 | 1,724 |
| Mar 25, 2024 | 769.49 | 769.49 | 753.00 | 755.00 | 754.91 | 1,029 |
| Mar 22, 2024 | 763.00 | 769.49 | 763.00 | 769.49 | 769.40 | 140 |
| Mar 21, 2024 | 758.35 | 762.99 | 758.35 | 762.59 | 762.50 | 4,487 |
| Mar 20, 2024 | 750.00 | 755.50 | 744.49 | 754.06 | 753.97 | 7,936 |
| Mar 19, 2024 | 720.00 | 735.00 | 720.00 | 734.44 | 734.36 | 1,950 |
| Mar 15, 2024 | 721.80 | 721.80 | 721.70 | 721.70 | 721.62 | 489 |
| Mar 14, 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 719.92 | 29 |
| Mar 13, 2024 | 737.00 | 739.90 | 731.40 | 731.42 | 731.34 | 20,859 |
| Mar 12, 2024 | 712.00 | 712.00 | 706.00 | 706.00 | 705.92 | 92 |
| Mar 11, 2024 | 711.00 | 711.00 | 711.00 | 711.00 | 710.92 | - |
| Mar 08, 2024 | 712.77 | 712.77 | 711.00 | 711.00 | 710.92 | 66 |
| Mar 07, 2024 | 705.45 | 729.00 | 705.45 | 721.00 | 720.92 | 103 |
| Mar 06, 2024 | 705.51 | 713.99 | 705.51 | 713.99 | 713.91 | 756 |
| Mar 05, 2024 | 705.97 | 706.40 | 699.67 | 705.00 | 704.92 | 2,557 |
| Mar 04, 2024 | 720.00 | 720.00 | 707.01 | 707.01 | 706.93 | 39 |
| Mar 01, 2024 | 716.80 | 716.80 | 715.79 | 715.79 | 715.71 | 4,738 |
| Feb 29, 2024 | 727.00 | 727.00 | 721.53 | 721.53 | 721.45 | 180,616 |
| Feb 28, 2024 | 717.00 | 717.00 | 713.81 | 716.60 | 716.52 | 1,297 |
| Feb 27, 2024 | 712.20 | 718.50 | 712.20 | 718.50 | 718.42 | 248 |
| Feb 26, 2024 | 719.90 | 719.90 | 712.20 | 712.20 | 712.12 | 937 |
| Feb 23, 2024 | 719.00 | 719.00 | 711.04 | 711.04 | 710.96 | 4,130 |
| Feb 23, 2024 | 0.1 Dividend | |||||
| Feb 22, 2024 | 701.00 | 724.33 | 701.00 | 719.00 | 718.82 | 1,577 |
| Feb 21, 2024 | 695.00 | 695.00 | 692.23 | 695.00 | 694.82 | 573 |
| Feb 20, 2024 | 680.00 | 690.00 | 680.00 | 690.00 | 689.83 | 28 |
| Feb 19, 2024 | 680.01 | 680.01 | 680.01 | 680.01 | 679.84 | 8 |
| Feb 16, 2024 | 686.00 | 689.00 | 686.00 | 689.00 | 688.83 | 475 |
| Feb 15, 2024 | 704.57 | 704.57 | 700.00 | 701.00 | 700.82 | 90,928 |
| Feb 14, 2024 | 700.00 | 703.00 | 700.00 | 701.07 | 700.89 | 1,038 |
| Feb 13, 2024 | 683.93 | 683.94 | 683.93 | 683.94 | 683.77 | 84 |
| Feb 12, 2024 | 690.00 | 692.00 | 690.00 | 692.00 | 691.83 | 108 |
| Feb 09, 2024 | 694.64 | 694.64 | 683.65 | 690.00 | 689.83 | 246 |
| Feb 08, 2024 | 682.73 | 682.73 | 682.73 | 682.73 | 682.56 | 7,562 |
| Feb 07, 2024 | 683.87 | 685.00 | 677.33 | 685.00 | 684.83 | 1,022 |
| Feb 06, 2024 | 680.00 | 687.46 | 680.00 | 680.00 | 679.83 | 235 |
| Feb 02, 2024 | 677.00 | 684.00 | 674.83 | 680.00 | 679.83 | 249 |
| Feb 01, 2024 | 665.83 | 670.00 | 665.50 | 670.00 | 669.83 | 1,126 |
| Jan 31, 2024 | 676.45 | 682.96 | 673.00 | 673.00 | 672.83 | 2,129 |
| Jan 30, 2024 | 687.23 | 687.23 | 687.23 | 687.23 | 687.06 | 292 |
| Jan 29, 2024 | 688.00 | 690.99 | 688.00 | 690.99 | 690.82 | 42 |
| Jan 26, 2024 | 686.00 | 686.00 | 680.00 | 680.00 | 679.83 | 268 |
| Jan 25, 2024 | 686.20 | 690.00 | 686.00 | 686.00 | 685.83 | 519 |
| Jan 24, 2024 | 662.00 | 662.00 | 655.80 | 655.80 | 655.63 | 102 |
| Jan 23, 2024 | 657.00 | 672.00 | 657.00 | 661.00 | 660.83 | 159 |
| Jan 22, 2024 | 649.00 | 649.00 | 639.00 | 639.00 | 638.84 | 1,090 |
| Jan 19, 2024 | 635.00 | 635.00 | 630.00 | 632.93 | 632.77 | 729 |
| Jan 18, 2024 | 644.00 | 654.62 | 642.00 | 654.62 | 654.45 | 3,208 |
| Jan 17, 2024 | 650.00 | 652.00 | 640.00 | 640.00 | 639.84 | 311 |
| Jan 16, 2024 | 650.85 | 650.85 | 627.50 | 637.50 | 637.34 | 3,341 |
| Jan 15, 2024 | 650.85 | 650.85 | 650.85 | 650.85 | 650.69 | - |
| Jan 12, 2024 | 670.00 | 670.00 | 650.85 | 650.85 | 650.69 | 1,288 |
| Jan 11, 2024 | 716.00 | 716.00 | 715.00 | 715.00 | 714.82 | 79 |
| Jan 10, 2024 | 720.71 | 720.74 | 719.00 | 719.00 | 718.82 | 5,135 |
| Jan 09, 2024 | 710.00 | 716.00 | 710.00 | 716.00 | 715.82 | 258 |
| Jan 08, 2024 | 693.69 | 700.31 | 693.69 | 700.29 | 700.11 | 189 |
| Jan 05, 2024 | 678.35 | 685.00 | 678.35 | 684.00 | 683.83 | 768 |
| Jan 04, 2024 | 661.00 | 661.00 | 661.00 | 661.00 | 660.83 | - |
| Jan 03, 2024 | 664.00 | 664.00 | 660.00 | 661.00 | 660.83 | 378 |
| Jan 02, 2024 | 683.89 | 683.89 | 683.89 | 683.89 | 683.72 | 48 |
| Dec 29, 2023 | 677.69 | 677.69 | 677.69 | 677.69 | 677.52 | 67 |
| Dec 28, 2023 | 686.00 | 688.03 | 686.00 | 687.50 | 687.33 | 777 |
| Dec 27, 2023 | 692.00 | 692.00 | 683.94 | 686.88 | 686.71 | 3,370 |
| Dec 26, 2023 | 695.53 | 695.53 | 695.53 | 695.53 | 695.35 | 17 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.