Delta Air Lines, Inc. (LON:0QZ4)
London · Delayed Price · Currency is GBP · Price in USD 82.37
-0.73 (-0.88%)
Sep 23, 2026, 5:07 PM GMT
LON:0QZ4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 84.00 | 85.00 | 82.22 | 82.72 | 82.72 | -0.46% | 1,946 |
| Sep 22, 2026 | 82.76 | 84.93 | 82.00 | 83.10 | 83.10 | 1.18% | 5,014 |
| Sep 21, 2026 | 79.94 | 82.13 | 79.06 | 82.13 | 82.13 | 3.50% | 8,384 |
| Sep 18, 2026 | 80.11 | 81.73 | 78.00 | 79.35 | 79.35 | -0.11% | 2,124 |
| Sep 17, 2026 | 78.84 | 80.27 | 78.19 | 79.44 | 79.44 | 1.89% | 1,527 |
| Sep 16, 2026 | 79.85 | 80.39 | 77.65 | 77.97 | 77.97 | -1.76% | 3,793 |
| Sep 15, 2026 | 80.00 | 81.00 | 78.00 | 79.37 | 79.37 | -0.69% | 4,636 |
| Sep 14, 2026 | 79.90 | 80.11 | 77.32 | 79.92 | 79.92 | -0.30% | 2,277 |
| Sep 11, 2026 | 77.20 | 80.32 | 77.00 | 80.16 | 80.16 | 2.77% | 1,129 |
| Sep 10, 2026 | 79.60 | 80.98 | 76.75 | 78.00 | 78.00 | -1.37% | 1,900 |
| Sep 9, 2026 | 79.58 | 79.58 | 77.33 | 79.08 | 79.08 | -0.83% | 1,973 |
| Sep 8, 2026 | 80.00 | 81.67 | 78.55 | 79.74 | 79.74 | -0.19% | 2,622 |
| Sep 4, 2026 | 79.08 | 81.03 | 78.52 | 79.89 | 79.89 | 1.60% | 3,266 |
| Sep 3, 2026 | 77.37 | 80.32 | 77.37 | 78.63 | 78.63 | 0.81% | 1,204 |
| Sep 2, 2026 | 76.36 | 79.10 | 76.00 | 78.00 | 78.00 | 1.92% | 3,218 |
| Sep 1, 2026 | 78.81 | 78.81 | 75.95 | 76.53 | 76.53 | -2.47% | 5,208 |
| Aug 31, 2026 | 79.50 | 80.73 | 77.83 | 78.47 | 78.47 | -2.19% | 18,896 |
| Aug 28, 2026 | 82.09 | 82.49 | 79.94 | 80.23 | 80.23 | -1.62% | 17,170 |
| Aug 27, 2026 | 83.68 | 85.64 | 81.51 | 81.55 | 81.55 | -2.34% | 1,951 |
| Aug 26, 2026 | 84.00 | 85.97 | 82.00 | 83.50 | 83.50 | 0.45% | 3,910 |
| Aug 25, 2026 | 82.97 | 86.00 | 82.22 | 83.13 | 83.13 | 0.58% | 2,704 |
| Aug 24, 2026 | 82.69 | 84.43 | 82.00 | 82.65 | 82.65 | 0.28% | 3,164 |
| Aug 21, 2026 | 82.66 | 84.49 | 80.34 | 82.42 | 82.42 | 1.69% | 10,979 |
| Aug 20, 2026 | 84.54 | 84.54 | 81.05 | 81.05 | 81.05 | -3.24% | 2,852 |
| Aug 19, 2026 | 87.23 | 88.08 | 83.70 | 83.76 | 83.76 | -3.21% | 6,113 |
| Aug 18, 2026 | 88.36 | 90.00 | 86.28 | 86.54 | 86.54 | -2.19% | 7,698 |
| Aug 17, 2026 | 89.67 | 90.55 | 88.27 | 88.48 | 88.48 | -1.22% | 3,046 |
| Aug 14, 2026 | 91.40 | 92.00 | 89.37 | 89.57 | 89.57 | -2.48% | 1,197 |
| Aug 13, 2026 | 90.61 | 92.12 | 88.95 | 91.85 | 91.85 | 2.44% | 656 |
| Aug 12, 2026 | 91.00 | 91.93 | 88.58 | 89.66 | 89.66 | -1.07% | 1,050 |
| Aug 11, 2026 | 90.20 | 90.78 | 86.62 | 90.63 | 90.63 | 1.23% | 4,317 |
| Aug 10, 2026 | 90.70 | 91.50 | 89.42 | 89.53 | 89.53 | -2.12% | 1,387 |
| Aug 7, 2026 | 91.94 | 93.12 | 90.86 | 91.48 | 91.48 | -1.67% | 3,755 |
| Aug 6, 2026 | 93.68 | 93.98 | 92.09 | 93.03 | 93.03 | -0.72% | 2,078 |
| Aug 5, 2026 | 93.97 | 95.00 | 90.00 | 93.70 | 93.70 | 0.81% | 2,307 |
| Aug 4, 2026 | 92.00 | 94.19 | 89.80 | 92.95 | 92.95 | 2.06% | 5,638 |
| Aug 3, 2026 | 90.00 | 91.92 | 86.80 | 91.08 | 91.08 | 3.37% | 9,366 |
| Jul 31, 2026 | 89.40 | 90.00 | 87.56 | 88.11 | 88.11 | -0.38% | 1,715 |
| Jul 30, 2026 | 86.50 | 88.60 | 84.00 | 88.45 | 88.45 | 0.53% | 1,942 |
| Jul 29, 2026 | 88.51 | 89.99 | 86.62 | 87.98 | 87.98 | -1.02% | 4,167 |
| Jul 28, 2026 | 87.17 | 89.35 | 86.00 | 88.89 | 88.89 | 2.88% | 2,298 |
| Jul 27, 2026 | 86.41 | 88.46 | 85.83 | 86.40 | 86.40 | 1.30% | 4,945 |
| Jul 24, 2026 | 82.65 | 85.98 | 81.00 | 85.29 | 85.29 | 4.79% | 13,529 |
| Jul 23, 2026 | 83.45 | 86.05 | 79.99 | 81.39 | 81.39 | -3.08% | 16,782 |
| Jul 22, 2026 | 84.55 | 85.50 | 82.38 | 83.98 | 83.98 | -0.64% | 13,252 |
| Jul 21, 2026 | 85.01 | 86.17 | 83.89 | 84.52 | 84.52 | 0.13% | 1,789 |
| Jul 20, 2026 | 85.00 | 85.82 | 83.50 | 84.41 | 84.41 | -0.34% | 11,222 |
| Jul 17, 2026 | 86.63 | 86.78 | 83.52 | 84.70 | 84.70 | -2.10% | 2,707 |
| Jul 16, 2026 | 85.60 | 88.30 | 84.51 | 86.52 | 86.52 | 0.67% | 857 |
| Jul 15, 2026 | 84.61 | 86.39 | 84.60 | 85.94 | 85.94 | 0.67% | 2,402 |