Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
DAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 5.72 | 0.07 | 1.24% | 5.71 | 5.72 | 5.62 | 78,518 |
| Apr 29 2024 | 5.65 | 0.12 | 2.17% | 5.47 | 5.65 | 5.47 | 73,240 |
| Apr 26 2024 | 5.53 | 0.14 | 2.60% | 5.39 | 5.53 | 5.38 | 53,411 |
| Apr 25 2024 | 5.39 | -0.11 | -2.00% | 5.41 | 5.46 | 5.35 | 69,345 |
| Apr 24 2024 | 5.50 | 0.05 | 0.92% | 5.46 | 5.56 | 5.45 | 38,851 |
| Apr 23 2024 | 5.45 | 0.09 | 1.68% | 5.41 | 5.51 | 5.36 | 92,847 |
| Apr 22 2024 | 5.36 | 0.11 | 2.10% | 5.20 | 5.40 | 5.20 | 111,121 |
| Apr 19 2024 | 5.25 | -0.15 | -2.78% | 5.45 | 5.45 | 5.18 | 154,754 |
| Apr 18 2024 | 5.40 | -0.04 | -0.74% | 5.42 | 5.45 | 5.35 | 68,717 |
| Apr 17 2024 | 5.44 | -0.07 | -1.27% | 5.45 | 5.50 | 5.43 | 28,075 |
| Apr 16 2024 | 5.51 | -0.09 | -1.61% | 5.56 | 5.56 | 5.43 | 115,467 |
| Apr 15 2024 | 5.60 | -0.08 | -1.41% | 5.61 | 5.70 | 5.59 | 49,261 |
| Apr 12 2024 | 5.68 | 0.01 | 0.18% | 5.59 | 5.73 | 5.59 | 85,494 |
| Apr 11 2024 | 5.67 | -0.03 | -0.53% | 5.61 | 5.76 | 5.61 | 35,809 |
| Apr 10 2024 | 5.70 | -0.20 | -3.39% | 5.93 | 5.93 | 5.63 | 108,505 |
| Apr 09 2024 | 5.90 | -0.05 | -0.84% | 5.90 | 5.94 | 5.85 | 66,470 |
| Apr 08 2024 | 5.95 | 0.06 | 1.02% | 5.85 | 5.97 | 5.81 | 48,294 |
| Apr 05 2024 | 5.89 | -0.06 | -1.01% | 5.86 | 5.95 | 5.86 | 103,908 |
| Apr 04 2024 | 5.95 | 0.07 | 1.19% | 5.93 | 5.98 | 5.85 | 156,559 |
| Apr 03 2024 | 5.88 | 0.22 | 3.89% | 5.59 | 5.91 | 5.56 | 235,892 |
| Apr 02 2024 | 5.66 | -0.07 | -1.22% | 5.76 | 5.79 | 5.50 | 222,368 |
| Mar 28 2024 | 5.73 | 0.05 | 0.79% | 5.645 | 5.76 | 5.56 | 166,119 |
| Mar 27 2024 | 5.685 | 0.07 | 1.25% | 5.545 | 5.70 | 5.545 | 149,658 |
| Mar 26 2024 | 5.615 | 0.06 | 0.99% | 5.475 | 5.615 | 5.39 | 120,728 |
| Mar 25 2024 | 5.56 | 0.20 | 3.73% | 5.30 | 5.59 | 5.245 | 186,157 |
| Mar 22 2024 | 5.36 | 0.27 | 5.30% | 5.10 | 5.405 | 5.10 | 326,551 |
| Mar 21 2024 | 5.09 | -0.10 | -1.83% | 5.145 | 5.175 | 5.04 | 128,007 |
| Mar 20 2024 | 5.185 | -0.04 | -0.67% | 5.18 | 5.185 | 5.09 | 109,465 |
| Mar 19 2024 | 5.22 | 0.13 | 2.55% | 5.005 | 5.235 | 5.00 | 213,164 |
| Mar 18 2024 | 5.09 | 0.00 | 0.00% | 5.30 | 5.32 | 5.02 | 332,625 |
| Mar 15 2024 | 5.09 | -0.75 | -12.77% | 5.43 | 5.43 | 4.956 | 756,446 |
| Mar 14 2024 | 5.835 | 0.02 | 0.34% | 5.80 | 5.865 | 5.78 | 59,704 |
| Mar 13 2024 | 5.815 | -0.08 | -1.27% | 5.88 | 5.88 | 5.815 | 73,728 |
| Mar 12 2024 | 5.89 | 0.04 | 0.77% | 5.85 | 5.905 | 5.815 | 44,227 |
| Mar 11 2024 | 5.845 | -0.01 | -0.09% | 5.865 | 5.885 | 5.77 | 78,750 |
| Mar 08 2024 | 5.85 | 0.13 | 2.27% | 5.76 | 5.97 | 5.76 | 155,510 |
| Mar 07 2024 | 5.72 | -0.01 | -0.17% | 5.785 | 5.785 | 5.655 | 51,745 |
| Mar 06 2024 | 5.73 | 0.02 | 0.35% | 5.69 | 5.765 | 5.58 | 78,212 |
| Mar 05 2024 | 5.71 | -0.17 | -2.81% | 5.855 | 5.855 | 5.71 | 63,642 |
| Mar 04 2024 | 5.875 | 0.13 | 2.26% | 5.785 | 5.915 | 5.78 | 112,718 |
| Mar 01 2024 | 5.745 | -0.09 | -1.46% | 5.80 | 5.84 | 5.705 | 81,344 |
| Feb 29 2024 | 5.83 | -0.07 | -1.10% | 5.97 | 5.97 | 5.80 | 92,015 |
| Feb 28 2024 | 5.895 | -0.15 | -2.48% | 6.06 | 6.06 | 5.86 | 90,099 |
| Feb 27 2024 | 6.045 | 0.01 | 0.25% | 6.05 | 6.055 | 5.995 | 37,015 |
| Feb 26 2024 | 6.03 | -0.04 | -0.58% | 6.045 | 6.085 | 6.00 | 49,454 |
| Feb 23 2024 | 6.065 | -0.03 | -0.49% | 6.18 | 6.18 | 6.05 | 47,520 |
| Feb 22 2024 | 6.095 | 0.04 | 0.58% | 6.05 | 6.16 | 6.05 | 78,196 |
| Feb 21 2024 | 6.06 | 0.05 | 0.92% | 6.055 | 6.065 | 5.97 | 40,834 |
| Feb 20 2024 | 6.005 | -0.20 | -3.15% | 6.20 | 6.20 | 6.00 | 60,813 |
| Feb 19 2024 | 6.20 | 0.07 | 1.06% | 6.19 | 6.20 | 6.115 | 77,943 |
| Feb 16 2024 | 6.135 | 0.11 | 1.74% | 6.02 | 6.18 | 6.02 | 74,033 |
| Feb 15 2024 | 6.03 | 0.06 | 0.92% | 6.00 | 6.07 | 5.995 | 50,820 |
| Feb 14 2024 | 5.975 | 0.12 | 2.05% | 5.86 | 5.975 | 5.86 | 32,422 |
| Feb 13 2024 | 5.855 | -0.05 | -0.76% | 5.95 | 5.95 | 5.825 | 53,919 |
| Feb 12 2024 | 5.90 | 0.07 | 1.11% | 5.81 | 5.90 | 5.81 | 35,700 |
| Feb 09 2024 | 5.835 | -0.06 | -0.93% | 5.89 | 5.895 | 5.795 | 50,699 |
| Feb 08 2024 | 5.89 | 0.07 | 1.29% | 5.82 | 5.94 | 5.82 | 25,163 |
| Feb 07 2024 | 5.815 | -0.13 | -2.10% | 5.92 | 5.975 | 5.815 | 45,757 |
| Feb 06 2024 | 5.94 | -0.04 | -0.67% | 5.92 | 5.965 | 5.865 | 59,155 |
| Feb 05 2024 | 5.98 | -0.07 | -1.16% | 6.135 | 6.135 | 5.98 | 41,796 |
| Feb 02 2024 | 6.05 | 0.00 | 0.00% | 6.06 | 6.095 | 6.01 | 48,192 |
| Feb 01 2024 | 6.05 | -0.05 | -0.74% | 6.035 | 6.085 | 6.02 | 41,345 |
