Delta Air Lines, Inc. (BVMF:DEAI34)
Brazil · Delayed Price · Currency is BRL 342.00
-23.80 (-6.51%)
At close: Feb 27, 2026
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 365.80 | 365.80 | 340.77 | 342.00 | 342.00 | -6.51% | 13 |
| Feb 26, 2026 | 365.00 | 365.80 | 365.00 | 365.80 | 365.80 | 3.04% | 42 |
| Feb 24, 2026 | 344.05 | 355.00 | 344.05 | 355.00 | 354.34 | 3.36% | 2 |
| Feb 23, 2026 | 343.46 | 343.46 | 343.46 | 343.46 | 342.82 | -5.04% | 9 |
| Feb 20, 2026 | 361.68 | 361.68 | 361.68 | 361.68 | 361.00 | -2.35% | 1 |
| Feb 18, 2026 | 370.37 | 370.37 | 370.37 | 370.37 | 369.68 | 2.88% | 10 |
| Feb 13, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 359.33 | -7.86% | 10 |
| Feb 9, 2026 | 389.22 | 390.72 | 389.22 | 390.72 | 389.99 | 13.59% | 4 |
| Jan 30, 2026 | 343.98 | 343.98 | 343.98 | 343.98 | 343.34 | 0.10% | 1 |
| Jan 27, 2026 | 343.64 | 343.64 | 343.64 | 343.64 | 343.00 | -3.97% | 100 |
| Jan 26, 2026 | 355.00 | 357.84 | 355.00 | 357.84 | 357.17 | -3.30% | 216 |
| Jan 22, 2026 | 370.07 | 370.07 | 370.07 | 370.07 | 369.38 | 2.08% | 300 |
| Jan 21, 2026 | 362.52 | 362.52 | 362.52 | 362.52 | 361.84 | -4.35% | 240 |
| Jan 16, 2026 | 382.00 | 384.00 | 379.00 | 379.00 | 378.29 | -0.52% | 140 |
| Jan 15, 2026 | 378.00 | 381.00 | 377.00 | 381.00 | 380.29 | 3.28% | 260 |
| Jan 14, 2026 | 368.90 | 368.90 | 368.90 | 368.90 | 368.21 | -0.65% | 10 |
| Jan 13, 2026 | 377.72 | 377.72 | 371.30 | 371.30 | 370.61 | -1.83% | 20 |
| Jan 12, 2026 | 380.64 | 380.64 | 378.24 | 378.24 | 377.53 | -2.01% | 5 |
| Jan 8, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 385.28 | -1.69% | 10 |
| Dec 30, 2025 | 392.64 | 392.64 | 392.64 | 392.64 | 391.91 | - | 1 |
| Dec 26, 2025 | 392.64 | 392.64 | 392.64 | 392.64 | 391.91 | 0.48% | 1 |
| Dec 16, 2025 | 387.66 | 390.78 | 387.66 | 390.78 | 390.05 | 2.33% | 19 |
| Dec 12, 2025 | 358.01 | 384.16 | 358.01 | 381.90 | 381.19 | 6.68% | 9 |
| Dec 4, 2025 | 353.50 | 358.00 | 353.50 | 358.00 | 357.33 | 1.27% | 3 |
| Dec 3, 2025 | 353.50 | 353.50 | 353.50 | 353.50 | 352.84 | 1.14% | 11 |
| Dec 2, 2025 | 349.52 | 349.52 | 349.52 | 349.52 | 348.87 | 3.28% | 2 |
| Nov 27, 2025 | 335.20 | 338.42 | 335.20 | 338.42 | 337.79 | 0.87% | 20 |
| Nov 26, 2025 | 335.50 | 335.50 | 335.50 | 335.50 | 334.87 | -0.15% | 40 |
| Nov 25, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 335.37 | 5.36% | 100 |
| Nov 21, 2025 | 312.50 | 319.50 | 312.50 | 318.90 | 318.30 | 6.82% | 3 |
| Nov 17, 2025 | 298.53 | 298.53 | 298.53 | 298.53 | 297.97 | -6.27% | 1 |
| Nov 12, 2025 | 318.50 | 318.50 | 318.50 | 318.50 | 317.90 | 2.36% | 20 |
| Nov 5, 2025 | 311.16 | 311.16 | 311.16 | 311.16 | 310.58 | 4.23% | 1 |
| Nov 4, 2025 | 298.53 | 298.53 | 298.53 | 298.53 | 297.97 | -4.62% | 1 |
| Oct 30, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 312.41 | -0.92% | 10 |
| Oct 29, 2025 | 315.58 | 317.00 | 315.58 | 315.90 | 315.31 | 1.25% | 43 |
| Oct 28, 2025 | 320.00 | 321.28 | 312.00 | 312.00 | 311.42 | -4.29% | 40 |
| Oct 27, 2025 | 329.00 | 329.00 | 326.00 | 326.00 | 325.39 | -0.91% | 17 |
| Oct 24, 2025 | 324.00 | 329.00 | 324.00 | 329.00 | 328.38 | 3.85% | 10 |
| Oct 23, 2025 | 319.36 | 319.50 | 316.80 | 316.80 | 316.21 | -5.99% | 11 |
| Oct 21, 2025 | 335.00 | 337.00 | 335.00 | 337.00 | 336.37 | 3.41% | 10 |
| Oct 17, 2025 | 327.36 | 327.36 | 325.90 | 325.90 | 325.29 | -0.31% | 16 |
| Oct 16, 2025 | 328.60 | 328.60 | 326.90 | 326.90 | 326.29 | -2.63% | 8 |
| Oct 15, 2025 | 334.01 | 335.72 | 334.01 | 335.72 | 335.09 | 1.51% | 8 |
| Oct 10, 2025 | 330.71 | 330.71 | 330.71 | 330.71 | 329.41 | 2.28% | 9 |
| Oct 9, 2025 | 331.08 | 333.00 | 323.33 | 323.33 | 322.06 | 5.05% | 357 |
| Oct 8, 2025 | 307.80 | 307.80 | 307.80 | 307.80 | 306.59 | 2.60% | 10 |
| Oct 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.82 | - | 10 |
| Oct 1, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 298.82 | 0.49% | 10 |
| Sep 30, 2025 | 305.66 | 305.66 | 298.53 | 298.53 | 297.36 | -1.54% | 3 |