Delta Air Lines, Inc. (BMV:DAL)
Mexico · Delayed Price · Currency is MXN 1,150.00
+45.25 (4.10%)
At close: Aug 22, 2025, 2:00 PM CST
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,145.00 | 1,150.00 | 1,143.17 | 1,150.00 | - | 4.10% | 177 |
| Aug 21, 2025 | 1,104.75 | 1,104.75 | 1,104.75 | 1,104.75 | - | - | - |
| Aug 20, 2025 | 1,114.74 | 1,114.74 | 1,104.75 | 1,104.75 | - | -3.22% | 4,005 |
| Aug 19, 2025 | 1,154.00 | 1,154.00 | 1,141.50 | 1,141.50 | - | -0.40% | 64 |
| Aug 18, 2025 | 1,128.00 | 1,146.14 | 1,128.00 | 1,146.14 | - | 1.33% | 1,862 |
| Aug 15, 2025 | 1,110.00 | 1,131.07 | 1,110.00 | 1,131.07 | - | 2.14% | 1,897 |
| Aug 14, 2025 | 1,107.15 | 1,107.38 | 1,105.20 | 1,107.38 | - | 0.67% | 1,371 |
| Aug 13, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 2.08% | 300 |
| Aug 12, 2025 | 1,010.00 | 1,082.40 | 1,010.00 | 1,077.60 | - | 7.41% | 6,206 |
| Aug 11, 2025 | 999.00 | 1,003.22 | 999.00 | 1,003.22 | - | 2.13% | 27 |
| Aug 8, 2025 | 982.25 | 982.25 | 982.25 | 982.25 | - | - | - |
| Aug 7, 2025 | 982.25 | 982.25 | 982.25 | 982.25 | - | - | - |
| Aug 6, 2025 | 982.25 | 982.25 | 982.25 | 982.25 | - | - | - |
| Aug 5, 2025 | 982.25 | 982.25 | 982.25 | 982.25 | - | -1.20% | 301 |
| Aug 4, 2025 | 974.89 | 995.00 | 974.89 | 994.17 | - | 3.23% | 4,665 |
| Aug 1, 2025 | 981.00 | 981.00 | 957.61 | 963.04 | - | -3.96% | 197 |
| Jul 31, 2025 | 1,002.78 | 1,002.78 | 1,002.78 | 1,002.78 | - | -1.68% | 12 |
| Jul 30, 2025 | 1,019.88 | 1,019.88 | 1,019.88 | 1,019.88 | - | -1.17% | 512 |
| Jul 29, 2025 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | - | 0.16% | 8 |
| Jul 28, 2025 | 1,035.00 | 1,035.00 | 1,030.33 | 1,030.33 | - | 1.95% | 5,855 |
| Jul 25, 2025 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | - | -0.95% | 500 |
| Jul 24, 2025 | 1,024.21 | 1,024.21 | 1,020.33 | 1,020.33 | - | -2.17% | 2,344 |
| Jul 23, 2025 | 1,055.00 | 1,055.00 | 1,043.00 | 1,043.00 | - | 1.26% | 570 |
| Jul 22, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | - | -1.50% | 500 |
| Jul 21, 2025 | 1,049.00 | 1,049.99 | 1,045.69 | 1,045.69 | - | 1.40% | 27,728 |
| Jul 18, 2025 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | - | -1.82% | 206 |
| Jul 17, 2025 | 1,077.00 | 1,077.00 | 1,050.40 | 1,050.40 | - | 0.42% | 603 |
| Jul 16, 2025 | 1,031.00 | 1,047.00 | 1,031.00 | 1,046.00 | - | -1.02% | 636 |
| Jul 15, 2025 | 1,077.93 | 1,077.93 | 1,056.79 | 1,056.79 | - | -3.05% | 602 |
| Jul 14, 2025 | 1,048.90 | 1,090.00 | 1,048.90 | 1,090.00 | - | 3.92% | 297 |
| Jul 11, 2025 | 1,028.00 | 1,053.81 | 1,025.00 | 1,048.90 | - | -1.60% | 1,382 |
| Jul 10, 2025 | 1,057.00 | 1,077.07 | 1,027.00 | 1,065.98 | - | 13.18% | 10,203 |
| Jul 9, 2025 | 942.01 | 943.50 | 931.00 | 941.84 | - | -0.60% | 6,230 |
| Jul 8, 2025 | 947.00 | 947.51 | 947.00 | 947.51 | - | 1.98% | 65 |
| Jul 7, 2025 | 937.00 | 937.00 | 925.00 | 929.09 | - | -2.35% | 334 |
| Jul 4, 2025 | 951.46 | 951.46 | 951.46 | 951.46 | - | - | - |
| Jul 3, 2025 | 951.46 | 951.46 | 951.46 | 951.46 | - | 1.76% | 17 |
| Jul 2, 2025 | 934.00 | 935.00 | 931.80 | 935.00 | - | 1.36% | 565 |
| Jul 1, 2025 | 911.00 | 922.41 | 911.00 | 922.41 | - | -0.65% | 621 |
| Jun 30, 2025 | 923.99 | 928.47 | 923.99 | 928.47 | - | -1.01% | 25 |
| Jun 27, 2025 | 934.60 | 937.94 | 932.00 | 937.94 | - | 2.60% | 9,754 |
| Jun 26, 2025 | 914.17 | 914.17 | 914.17 | 914.17 | - | - | - |
| Jun 25, 2025 | 921.22 | 921.55 | 914.17 | 914.17 | - | -2.65% | 884 |
| Jun 24, 2025 | 948.50 | 948.50 | 938.75 | 939.06 | - | 6.56% | 913 |
| Jun 23, 2025 | 875.53 | 884.15 | 875.53 | 881.28 | - | -2.85% | 373 |
| Jun 20, 2025 | 907.60 | 907.60 | 907.15 | 907.15 | - | -1.29% | 46,592 |
| Jun 19, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | - | - | - |
| Jun 18, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | - | - | - |
| Jun 17, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | - | - | - |
| Jun 16, 2025 | 919.00 | 919.00 | 919.00 | 919.00 | - | 3.03% | 201 |