Delta Air Lines, Inc. (LON:0QZ4)
London · Delayed Price · Currency is GBP · Price in USD 57.67
+0.26 (0.46%)
At close: Oct 3, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 57.50 | 57.99 | 57.43 | 57.67 | 57.67 | 0.46% | 5,292 |
| Oct 2, 2025 | 56.44 | 57.41 | 55.87 | 57.41 | 57.41 | 1.54% | 2,680 |
| Oct 1, 2025 | 56.69 | 57.70 | 56.51 | 56.54 | 56.54 | 0.89% | 4,398 |
| Sep 30, 2025 | 57.75 | 57.89 | 55.72 | 56.04 | 56.04 | -2.89% | 6,849 |
| Sep 29, 2025 | 58.03 | 58.21 | 56.71 | 57.70 | 57.70 | 0.53% | 3,025 |
| Sep 26, 2025 | 57.26 | 57.82 | 56.87 | 57.40 | 57.40 | 1.05% | 2,517 |
| Sep 25, 2025 | 57.30 | 57.48 | 56.43 | 56.80 | 56.80 | -2.04% | 7,165 |
| Sep 24, 2025 | 59.02 | 59.10 | 57.85 | 57.98 | 57.98 | -1.71% | 2,360 |
| Sep 23, 2025 | 59.00 | 59.70 | 58.92 | 58.99 | 58.99 | 0.64% | 4,978 |
| Sep 22, 2025 | 59.54 | 59.60 | 57.75 | 58.62 | 58.62 | -1.89% | 7,831 |
| Sep 19, 2025 | 59.73 | 59.82 | 58.50 | 59.75 | 59.75 | 0.75% | 2,804 |
| Sep 18, 2025 | 59.43 | 59.80 | 59.14 | 59.31 | 59.31 | -0.68% | 1,359 |
| Sep 17, 2025 | 57.89 | 60.10 | 57.89 | 59.71 | 59.71 | 2.89% | 2,536 |
| Sep 16, 2025 | 58.49 | 58.61 | 57.05 | 58.04 | 58.04 | -0.92% | 6,242 |
| Sep 15, 2025 | 60.10 | 60.29 | 58.19 | 58.58 | 58.58 | -2.54% | 5,683 |
| Sep 12, 2025 | 60.41 | 60.75 | 59.90 | 60.10 | 60.10 | -0.83% | 5,132 |
| Sep 11, 2025 | 62.02 | 62.02 | 58.50 | 60.60 | 60.60 | -0.98% | 13,248 |
| Sep 10, 2025 | 60.44 | 61.93 | 60.37 | 61.20 | 61.20 | 0.94% | 5,295 |
| Sep 9, 2025 | 61.65 | 61.65 | 60.04 | 60.63 | 60.63 | -1.20% | 2,409 |
| Sep 8, 2025 | 61.70 | 61.93 | 60.51 | 61.36 | 61.36 | 0.26% | 2,187 |
| Sep 5, 2025 | 61.15 | 62.26 | 60.33 | 61.20 | 61.20 | 0.89% | 14,357 |
| Sep 4, 2025 | 61.29 | 62.64 | 60.63 | 60.67 | 60.67 | -1.52% | 4,537 |
| Sep 3, 2025 | 61.22 | 63.92 | 61.11 | 61.60 | 61.60 | 0.70% | 6,497 |
| Sep 2, 2025 | 61.33 | 61.33 | 59.97 | 61.17 | 61.17 | -1.29% | 4,233 |
| Aug 29, 2025 | 62.00 | 62.49 | 61.32 | 61.97 | 61.97 | -0.05% | 1,417 |
| 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 |