Delta Air Lines, Inc. (LON:0QZ4)
London · Delayed Price · Currency is GBP · Price in USD 61.87
-0.13 (-0.20%)
At close: Aug 29, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 61.69 | 62.44 | 60.90 | 62.00 | 62.00 | 1.69% | 1,755 |
| Aug 27, 2025 | 61.09 | 62.05 | 60.87 | 60.97 | 60.97 | 0.03% | 2,006 |
| Aug 26, 2025 | 60.35 | 61.14 | 60.29 | 60.95 | 60.95 | 0.35% | 10,638 |
| Aug 25, 2025 | 60.91 | 61.17 | 60.38 | 60.74 | 60.74 | -1.75% | 4,232 |
| Aug 22, 2025 | 58.25 | 61.85 | 58.15 | 61.82 | 61.82 | 6.47% | 5,951 |
| Aug 21, 2025 | 59.05 | 59.05 | 57.60 | 58.06 | 58.06 | -2.07% | 47,207 |
| Aug 20, 2025 | 60.15 | 60.23 | 58.35 | 59.29 | 59.29 | -2.38% | 4,697 |
| Aug 19, 2025 | 61.23 | 61.68 | 60.41 | 60.74 | 60.74 | -0.31% | 10,595 |
| Aug 18, 2025 | 60.26 | 61.23 | 59.60 | 60.92 | 60.92 | 1.48% | 12,535 |
| Aug 15, 2025 | 59.39 | 60.26 | 59.11 | 60.04 | 60.04 | 2.51% | 4,404 |
| Aug 14, 2025 | 59.75 | 60.82 | 58.25 | 58.57 | 58.57 | -0.53% | 15,281 |
| Aug 13, 2025 | 58.49 | 59.00 | 57.50 | 58.88 | 58.88 | 1.32% | 15,505 |
| Aug 12, 2025 | 54.74 | 58.44 | 53.50 | 58.11 | 58.11 | 8.23% | 369,515 |
| Aug 11, 2025 | 53.25 | 54.38 | 53.25 | 53.69 | 53.69 | -0.57% | 8,398 |
| Aug 8, 2025 | 53.61 | 54.27 | 52.90 | 54.00 | 54.00 | 1.25% | 3,948 |
| Aug 7, 2025 | 54.13 | 54.50 | 53.11 | 53.34 | 53.34 | -1.27% | 2,825 |
| Aug 6, 2025 | 53.00 | 54.11 | 52.95 | 54.02 | 54.02 | 2.99% | 18,191 |
| Aug 5, 2025 | 52.80 | 52.80 | 51.59 | 52.45 | 52.45 | 0.98% | 3,244 |
| Aug 4, 2025 | 51.46 | 51.94 | 51.30 | 51.94 | 51.94 | 1.96% | 6,625 |
| Aug 1, 2025 | 52.01 | 52.11 | 50.45 | 50.94 | 50.94 | -4.29% | 20,838 |
| Jul 31, 2025 | 53.34 | 53.68 | 52.87 | 53.23 | 53.23 | -1.58% | 5,274 |
| Jul 30, 2025 | 54.20 | 54.45 | 53.71 | 54.08 | 53.89 | -0.68% | 10,918 |
| Jul 29, 2025 | 55.80 | 55.89 | 54.45 | 54.45 | 54.26 | -1.32% | 7,574 |
| Jul 28, 2025 | 55.00 | 55.53 | 54.64 | 55.18 | 54.99 | 0.45% | 4,973 |
| Jul 25, 2025 | 54.95 | 54.95 | 54.30 | 54.93 | 54.74 | -0.58% | 9,683 |
| Jul 24, 2025 | 55.50 | 56.56 | 54.44 | 55.25 | 55.06 | -1.93% | 22,178 |
| Jul 23, 2025 | 56.08 | 56.89 | 56.08 | 56.34 | 56.15 | 1.34% | 17,473 |
| Jul 22, 2025 | 56.03 | 56.10 | 54.99 | 55.59 | 55.40 | -0.76% | 5,031 |
| Jul 21, 2025 | 56.52 | 56.60 | 55.90 | 56.02 | 55.83 | 0.05% | 5,283 |
| Jul 18, 2025 | 56.67 | 56.67 | 55.09 | 55.99 | 55.80 | -0.41% | 5,568 |
| Jul 17, 2025 | 56.16 | 57.37 | 55.73 | 56.22 | 56.03 | 1.48% | 6,547 |
| Jul 16, 2025 | 55.71 | 56.50 | 54.91 | 55.40 | 55.21 | -0.57% | 9,739 |
| Jul 15, 2025 | 58.14 | 58.14 | 55.54 | 55.72 | 55.53 | -3.40% | 14,357 |
| Jul 14, 2025 | 56.50 | 57.68 | 56.18 | 57.68 | 57.48 | 2.89% | 16,816 |
| Jul 11, 2025 | 56.71 | 56.71 | 54.66 | 56.06 | 55.87 | -1.96% | 40,705 |
| Jul 10, 2025 | 50.84 | 57.81 | 50.80 | 57.18 | 56.98 | 13.28% | 164,104 |
| Jul 9, 2025 | 50.80 | 51.50 | 49.86 | 50.48 | 50.30 | 0.07% | 8,369 |
| Jul 8, 2025 | 50.35 | 51.74 | 50.35 | 50.44 | 50.27 | 1.88% | 8,200 |
| Jul 7, 2025 | 50.80 | 51.68 | 49.40 | 49.51 | 49.34 | -2.60% | 12,760 |
| Jul 3, 2025 | 50.30 | 51.37 | 50.30 | 50.83 | 50.65 | 2.53% | 7,744 |
| Jul 2, 2025 | 49.15 | 50.00 | 48.33 | 49.58 | 49.41 | 0.77% | 237,312 |
| Jul 1, 2025 | 49.04 | 49.39 | 48.64 | 49.20 | 49.03 | -0.22% | 7,693 |
| Jun 30, 2025 | 49.22 | 49.98 | 48.80 | 49.31 | 49.14 | -0.76% | 12,307 |
| Jun 27, 2025 | 49.30 | 49.84 | 48.78 | 49.69 | 49.52 | 1.07% | 9,419 |
| Jun 26, 2025 | 48.71 | 49.19 | 48.25 | 49.17 | 49.00 | 1.81% | 14,282 |
| Jun 25, 2025 | 49.72 | 49.72 | 48.16 | 48.29 | 48.12 | -2.52% | 26,764 |
| Jun 24, 2025 | 49.70 | 50.28 | 49.00 | 49.54 | 49.37 | 3.29% | 15,435 |
| Jun 23, 2025 | 44.80 | 48.02 | 44.80 | 47.96 | 47.80 | 1.64% | 27,189 |
| Jun 20, 2025 | 47.45 | 48.30 | 47.16 | 47.19 | 47.03 | -1.61% | 39,229 |
| Jun 18, 2025 | 47.34 | 48.33 | 47.18 | 47.96 | 47.79 | 1.02% | 14,334 |