UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
49.67+0.54 (+1.10%)
At close: 07:10PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202449.6349.8649.2449.6749.678,115
17 Jun 202448.7149.1748.5449.1349.131,536
14 Jun 202449.7849.7847.5348.7148.7114,677
13 Jun 202450.4150.4649.3949.9149.9144,224
12 Jun 202449.9551.1649.8850.5150.513,364
11 Jun 202450.1850.1949.1949.2649.263,154
10 Jun 202450.3150.8250.0650.6450.642,360
07 Jun 202450.1650.6950.1050.3550.352,171
06 Jun 202451.0051.6450.5050.5850.583,704
05 Jun 202450.0550.2849.8150.1250.121,976
04 Jun 202450.6051.3449.3949.5649.569,043
03 Jun 202451.4451.5450.5250.8950.8983,895
31 May 202450.4050.9150.2050.6150.616,451
30 May 202450.0550.0949.4349.9749.9740,144
29 May 202449.3749.6948.2549.4949.4911,646
28 May 202452.0052.0051.1351.2151.215,536
24 May 202451.4851.6651.1651.3551.353,504
23 May 202451.6551.7150.5250.8950.8918,411
22 May 202452.3552.3551.4451.4451.4411,697
21 May 202452.8052.8352.0352.2852.285,819
20 May 202452.6953.2352.5753.0853.087,470
17 May 202452.6053.1952.4552.9052.906,762
16 May 202453.3553.4252.7652.8452.842,567
15 May 202453.3253.5253.0353.0353.032,714
14 May 202452.8553.4752.8553.1553.156,337
13 May 202452.7353.8452.7353.4753.4711,323
13 May 20240.1 Dividend
10 May 202452.9553.1152.1652.4452.344,776
09 May 202452.1252.8552.0752.7552.654,659
08 May 202452.2452.7451.9352.3652.2613,949
07 May 202452.9252.9251.9352.3652.265,137
03 May 202450.6051.4850.6051.1951.09153,000
02 May 202450.6151.0950.2651.0550.966,265
01 May 202450.0450.0649.3349.4949.4010,317
30 Apr 202449.8450.7049.7850.3350.234,328
29 Apr 202449.8050.7349.7850.0849.9822,001
26 Apr 202449.7650.2249.2649.6149.526,360
25 Apr 202447.2249.2146.8749.2149.127,041
24 Apr 202449.2049.2047.7547.9347.848,431
23 Apr 202448.8049.5148.2049.4349.347,943
22 Apr 202447.5749.1747.5749.1349.0452,685
19 Apr 202447.0048.7247.0047.9647.8713,644
18 Apr 202448.5049.1947.9247.9447.8517,139
17 Apr 202447.1848.1046.5547.7147.6267,898
16 Apr 202446.3346.7245.6746.6546.5655,160
15 Apr 202447.0547.7846.4146.5846.4924,842
12 Apr 202447.4047.4046.1746.8146.728,458
11 Apr 202446.5947.7446.5947.7047.6136,598
10 Apr 202447.4949.8046.1946.1946.10113,536
09 Apr 202447.1547.4446.4247.2147.1296,793
08 Apr 202446.3047.3946.2947.2547.1611,122
05 Apr 202446.1946.4345.4546.3046.2114,524
04 Apr 202446.7948.0346.7947.5847.4914,306
03 Apr 202446.7947.4146.6346.7346.6411,863
02 Apr 202448.3048.3046.4046.7046.6123,929
28 Mar 202447.1748.0547.1747.8947.8027,697
27 Mar 202446.1247.2146.0347.2047.1137,675
26 Mar 202445.4846.1145.4845.9645.874,817
25 Mar 202445.4845.5144.5945.3145.2213,416
22 Mar 202446.0046.1845.6945.8945.8024,842
21 Mar 202445.6345.7645.2145.6045.5115,720
20 Mar 202443.9445.3543.6245.3545.2625,870
19 Mar 202443.4243.7843.2643.6043.522,221
18 Mar 202443.3343.5342.6243.5343.4510,732
15 Mar 202443.1343.4242.9843.1243.042,443
14 Mar 202443.8143.9042.7843.1443.067,939
13 Mar 202442.6644.4342.6444.2944.2113,954
12 Mar 202442.1442.7041.6041.7441.664,570
11 Mar 202442.0342.4541.9742.4542.374,867
08 Mar 202442.7943.2142.3842.4542.374,658
07 Mar 202442.0043.2142.0042.8342.7510,276
06 Mar 202441.9842.2441.7842.0441.966,179
05 Mar 202441.2641.8241.2141.7841.7016,337
04 Mar 202441.9542.4841.2641.8841.8014,251
01 Mar 202442.3042.3041.5242.0842.0022,282
29 Feb 202442.1742.6842.0042.2442.16230,027
28 Feb 202441.5342.0941.5242.0141.9311,532
27 Feb 202442.1042.2541.7741.8841.8013,173
26 Feb 202441.8142.1841.6841.7841.709,865
23 Feb 202441.7441.9741.4441.6741.598,597
23 Feb 20240.1 Dividend
22 Feb 202440.9042.3840.9042.0341.8521,412
21 Feb 202440.5040.9640.1540.7540.5818,662
20 Feb 202439.9740.8739.9140.4840.3120,951
19 Feb 2024------
16 Feb 202441.0041.0039.9840.4040.2311,284
15 Feb 202441.1541.4040.8641.0740.8932,241
14 Feb 202440.4140.8539.9940.7040.5344,408
13 Feb 202440.4240.4239.3739.8539.6824,757
12 Feb 202440.3240.9240.2640.8040.6329,053
09 Feb 202439.2640.7939.2640.2740.1013,171
08 Feb 202440.3040.3839.5940.1840.019,191
07 Feb 202440.3140.3839.8539.8839.716,019
06 Feb 202439.2640.1739.0840.0639.8965,550
05 Feb 202439.4439.5138.9939.2739.107,557
02 Feb 202439.3839.9039.1739.6939.533,849
01 Feb 202439.4139.4138.6238.9938.824,556
31 Jan 202439.3939.7138.8839.3639.1923,096
30 Jan 202439.6339.9839.5039.7539.583,278
29 Jan 202439.7140.1339.3740.0839.9111,793
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...