Delta Air Lines, Inc. (BMV:DAL)
Mexico · Delayed Price · Currency is MXN 1,224.00
+0.12 (0.01%)
At close: Dec 5, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,233.61 | 1,233.61 | 1,223.88 | 1,223.88 | 1,223.88 | -0.60% | 1,345 |
| Dec 3, 2025 | 1,217.55 | 1,231.24 | 1,217.55 | 1,231.24 | 1,231.24 | 3.22% | 355 |
| Dec 2, 2025 | 1,174.45 | 1,192.87 | 1,174.45 | 1,192.87 | 1,192.87 | 0.66% | 63 |
| Dec 1, 2025 | 1,159.75 | 1,185.10 | 1,159.75 | 1,185.10 | 1,185.10 | 0.04% | 15,724 |
| Nov 28, 2025 | 1,180.03 | 1,184.65 | 1,180.03 | 1,184.65 | 1,184.65 | 0.05% | 4,746 |
| Nov 26, 2025 | 1,135.00 | 1,184.00 | 1,135.00 | 1,184.00 | 1,184.00 | 3.80% | 233 |
| Nov 25, 2025 | 1,127.22 | 1,155.00 | 1,127.22 | 1,140.70 | 1,140.70 | 5.13% | 459 |
| Nov 24, 2025 | 1,082.00 | 1,085.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.06% | 10 |
| Nov 21, 2025 | 1,046.33 | 1,090.00 | 1,046.33 | 1,085.68 | 1,085.68 | 4.90% | 99 |
| Nov 20, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 250 |
| Nov 19, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.10% | 9 |
| Nov 18, 2025 | 1,038.00 | 1,038.95 | 1,038.00 | 1,038.95 | 1,038.95 | -7.24% | 26 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.27% | 238 |
| Nov 12, 2025 | 1,101.00 | 1,106.00 | 1,101.00 | 1,106.00 | 1,106.00 | 4.24% | 30 |
| Nov 11, 2025 | 1,063.14 | 1,063.14 | 1,061.00 | 1,061.00 | 1,061.00 | -2.12% | 2,142 |
| Nov 10, 2025 | 1,105.00 | 1,105.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.49% | 1,900 |
| Nov 7, 2025 | 1,071.56 | 1,089.32 | 1,071.56 | 1,089.32 | 1,089.32 | 1.14% | 18,691 |
| Nov 6, 2025 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.55% | 1,002 |
| Nov 5, 2025 | 1,077.00 | 1,083.00 | 1,077.00 | 1,083.00 | 1,083.00 | 5.30% | 1,671 |
| Nov 4, 2025 | 1,057.00 | 1,060.00 | 1,028.50 | 1,028.50 | 1,028.50 | -4.94% | 671 |
| Nov 3, 2025 | 1,060.00 | 1,082.00 | 1,060.00 | 1,082.00 | 1,082.00 | 2.08% | 27 |
| Oct 31, 2025 | 1,065.25 | 1,065.25 | 1,054.86 | 1,060.00 | 1,060.00 | - | 1,108 |
| Oct 30, 2025 | 1,076.19 | 1,076.19 | 1,060.00 | 1,060.00 | 1,060.00 | -2.30% | 88 |
| Oct 28, 2025 | 1,095.00 | 1,100.04 | 1,085.00 | 1,085.00 | 1,085.00 | -2.34% | 49 |
| Oct 27, 2025 | 1,115.09 | 1,115.90 | 1,111.00 | 1,111.00 | 1,111.00 | -1.07% | 1,185 |
| Oct 24, 2025 | 1,111.81 | 1,123.00 | 1,111.81 | 1,123.00 | 1,123.00 | 3.98% | 824 |
| Oct 23, 2025 | 1,087.68 | 1,087.68 | 1,080.00 | 1,080.00 | 1,080.00 | -3.17% | 302 |
| Oct 22, 2025 | 1,115.35 | 1,115.35 | 1,115.35 | 1,115.35 | 1,115.35 | -3.45% | 206 |
| Oct 21, 2025 | 1,133.00 | 1,155.26 | 1,133.00 | 1,155.26 | 1,155.26 | 4.64% | 838 |
| Oct 17, 2025 | 1,096.55 | 1,107.17 | 1,096.55 | 1,104.00 | 1,104.00 | 0.27% | 288 |
| Oct 16, 2025 | 1,134.56 | 1,134.56 | 1,101.00 | 1,101.00 | 1,101.00 | -3.42% | 151 |
| Oct 15, 2025 | 1,133.00 | 1,143.00 | 1,131.00 | 1,140.00 | 1,136.53 | 0.71% | 280 |
| Oct 14, 2025 | 1,100.00 | 1,140.00 | 1,100.00 | 1,132.00 | 1,128.55 | 4.72% | 1,810 |
| Oct 13, 2025 | 1,077.00 | 1,081.00 | 1,072.64 | 1,081.00 | 1,077.71 | 1.02% | 387 |
| Oct 10, 2025 | 1,103.00 | 1,112.00 | 1,069.89 | 1,070.10 | 1,066.84 | -1.25% | 2,847 |
| Oct 9, 2025 | 1,120.00 | 1,124.00 | 1,082.77 | 1,083.61 | 1,080.31 | 3.00% | 6,868 |
| Oct 8, 2025 | 1,040.00 | 1,052.00 | 1,040.00 | 1,052.00 | 1,048.80 | 1.25% | 3,335 |
| Oct 7, 2025 | 1,060.00 | 1,060.00 | 1,038.03 | 1,039.00 | 1,035.84 | -2.90% | 783 |
| Oct 6, 2025 | 1,046.09 | 1,071.00 | 1,046.09 | 1,070.00 | 1,066.74 | 1.34% | 2,614 |
| Oct 3, 2025 | 1,059.65 | 1,059.65 | 1,055.89 | 1,055.89 | 1,052.68 | -0.11% | 11 |
| Oct 2, 2025 | 1,054.00 | 1,057.71 | 1,054.00 | 1,057.00 | 1,053.78 | 2.13% | 832 |
| Oct 1, 2025 | 1,042.00 | 1,044.99 | 1,034.99 | 1,034.99 | 1,031.84 | 0.82% | 568 |
| Sep 30, 2025 | 1,026.00 | 1,026.55 | 1,024.00 | 1,026.55 | 1,023.43 | -1.34% | 757 |
| Sep 29, 2025 | 1,040.00 | 1,040.53 | 1,040.00 | 1,040.53 | 1,037.36 | -0.90% | 57 |
| Sep 26, 2025 | 1,046.00 | 1,055.15 | 1,046.00 | 1,050.00 | 1,046.80 | -0.33% | 4,388 |
| Sep 25, 2025 | 1,050.00 | 1,053.45 | 1,050.00 | 1,053.45 | 1,050.24 | -1.36% | 2,464 |
| Sep 24, 2025 | 1,068.00 | 1,068.01 | 1,068.00 | 1,068.00 | 1,064.75 | - | 74 |
| Sep 22, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,064.75 | -2.53% | 55 |
| Sep 19, 2025 | 1,081.00 | 1,095.72 | 1,081.00 | 1,095.72 | 1,092.39 | 0.71% | 1,255 |
| Sep 18, 2025 | 1,089.00 | 1,094.00 | 1,088.00 | 1,088.00 | 1,084.69 | 0.09% | 61 |