Delta Air Lines, Inc. (DAL)
NYSE: DAL · Real-Time Price · USD
43.60
-0.24 (-0.55%)
At close: Mar 31, 2025, 4:00 PM
43.54
-0.06 (-0.14%)
After-hours: Mar 31, 2025, 7:59 PM EDT
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 42.00 | 44.01 | 40.78 | 43.60 | 43.60 | -0.55% | 17,988,851 |
| Mar 28, 2025 | 46.00 | 46.02 | 43.60 | 43.84 | 43.84 | -5.01% | 15,135,127 |
| Mar 27, 2025 | 47.52 | 48.00 | 45.98 | 46.15 | 46.15 | -3.99% | 11,157,847 |
| Mar 26, 2025 | 48.90 | 49.28 | 47.51 | 48.07 | 48.07 | -1.23% | 6,857,590 |
| Mar 25, 2025 | 49.60 | 49.99 | 48.41 | 48.67 | 48.67 | -0.43% | 8,226,976 |
| Mar 24, 2025 | 47.75 | 49.37 | 47.70 | 48.88 | 48.88 | 4.51% | 9,852,891 |
| Mar 21, 2025 | 46.00 | 46.96 | 45.36 | 46.77 | 46.77 | -0.38% | 17,062,761 |
| Mar 20, 2025 | 46.72 | 47.44 | 46.58 | 46.95 | 46.95 | -1.68% | 6,816,765 |
| Mar 19, 2025 | 46.01 | 47.97 | 46.00 | 47.75 | 47.75 | 3.99% | 11,359,459 |
| Mar 18, 2025 | 46.04 | 46.44 | 44.94 | 45.92 | 45.92 | -2.07% | 13,906,951 |
| Mar 17, 2025 | 45.80 | 47.04 | 45.70 | 46.89 | 46.89 | 0.30% | 12,570,543 |
| Mar 14, 2025 | 44.78 | 46.76 | 44.18 | 46.75 | 46.75 | 6.44% | 16,680,755 |
| Mar 13, 2025 | 45.35 | 46.12 | 42.84 | 43.92 | 43.92 | -3.05% | 16,240,570 |
| Mar 12, 2025 | 46.94 | 47.40 | 44.13 | 45.30 | 45.30 | -2.96% | 16,767,693 |
| Mar 11, 2025 | 48.42 | 49.28 | 45.83 | 46.68 | 46.68 | -7.25% | 31,482,520 |
| Mar 10, 2025 | 51.63 | 51.63 | 48.40 | 50.33 | 50.33 | -5.54% | 19,162,315 |
| Mar 7, 2025 | 54.01 | 54.34 | 51.13 | 53.28 | 53.28 | -3.06% | 15,670,579 |
| Mar 6, 2025 | 55.74 | 56.94 | 54.55 | 54.96 | 54.96 | -3.19% | 10,669,274 |
| Mar 5, 2025 | 55.07 | 57.10 | 54.59 | 56.77 | 56.77 | 3.80% | 8,741,456 |
| Mar 4, 2025 | 56.66 | 56.88 | 53.83 | 54.69 | 54.69 | -6.43% | 17,873,667 |
| Mar 3, 2025 | 60.11 | 60.63 | 57.63 | 58.45 | 58.45 | -2.78% | 7,966,082 |
| Feb 28, 2025 | 59.80 | 60.59 | 59.05 | 60.12 | 60.12 | 0.62% | 8,627,778 |
| Feb 27, 2025 | 61.86 | 62.11 | 59.43 | 59.75 | 59.75 | -3.16% | 7,326,162 |
| Feb 26, 2025 | 62.20 | 63.44 | 61.63 | 61.70 | 61.55 | -0.15% | 5,474,264 |
| Feb 25, 2025 | 61.55 | 62.22 | 59.82 | 61.79 | 61.64 | 0.49% | 9,713,077 |
| Feb 24, 2025 | 61.33 | 62.29 | 60.24 | 61.49 | 61.34 | 2.48% | 11,226,676 |
| Feb 21, 2025 | 63.95 | 64.31 | 59.62 | 60.00 | 59.85 | -5.88% | 12,798,780 |
| Feb 20, 2025 | 65.10 | 65.49 | 62.51 | 63.75 | 63.59 | -1.98% | 8,671,643 |
| Feb 19, 2025 | 63.95 | 65.90 | 63.82 | 65.04 | 64.88 | 1.09% | 7,614,198 |
| Feb 18, 2025 | 64.78 | 66.13 | 64.02 | 64.34 | 64.18 | -1.61% | 6,876,166 |
| Feb 14, 2025 | 64.35 | 65.53 | 63.90 | 65.39 | 65.23 | 2.08% | 6,049,823 |
| Feb 13, 2025 | 66.48 | 66.82 | 61.21 | 64.06 | 63.90 | -3.42% | 12,609,627 |
| Feb 12, 2025 | 64.94 | 66.42 | 64.61 | 66.33 | 66.16 | 2.44% | 7,642,272 |
| Feb 11, 2025 | 65.66 | 65.90 | 64.08 | 64.75 | 64.59 | -2.18% | 7,899,049 |
| Feb 10, 2025 | 67.85 | 67.91 | 65.84 | 66.19 | 66.02 | -2.86% | 6,825,708 |
| Feb 7, 2025 | 68.19 | 68.75 | 67.47 | 68.14 | 67.97 | 0.32% | 5,314,346 |
| Feb 6, 2025 | 69.15 | 69.36 | 67.26 | 67.92 | 67.75 | -1.65% | 6,000,404 |
| Feb 5, 2025 | 68.70 | 69.45 | 68.02 | 69.06 | 68.89 | - | 5,467,280 |
| Feb 4, 2025 | 67.30 | 69.12 | 66.54 | 69.06 | 68.89 | 3.88% | 7,789,195 |
| Feb 3, 2025 | 65.14 | 67.05 | 64.97 | 66.48 | 66.31 | -1.17% | 5,711,799 |
| Jan 31, 2025 | 68.81 | 69.22 | 67.20 | 67.27 | 67.10 | -1.90% | 4,491,343 |
| Jan 30, 2025 | 68.00 | 69.10 | 67.80 | 68.57 | 68.40 | 0.20% | 6,381,403 |
| Jan 29, 2025 | 68.31 | 68.53 | 67.58 | 68.43 | 68.26 | 1.15% | 4,841,297 |
| Jan 28, 2025 | 67.63 | 67.72 | 66.27 | 67.65 | 67.48 | -0.18% | 5,175,886 |
| Jan 27, 2025 | 66.33 | 68.28 | 66.05 | 67.77 | 67.60 | 0.88% | 4,157,853 |
| Jan 24, 2025 | 67.38 | 67.95 | 66.69 | 67.18 | 67.01 | -0.40% | 5,186,714 |
| Jan 23, 2025 | 68.19 | 68.66 | 67.19 | 67.45 | 67.28 | -0.49% | 8,116,274 |
| Jan 22, 2025 | 69.77 | 69.98 | 67.20 | 67.78 | 67.61 | -0.82% | 11,612,614 |
| Jan 21, 2025 | 66.76 | 68.51 | 66.76 | 68.34 | 68.17 | 3.83% | 11,875,220 |
| Jan 17, 2025 | 66.70 | 67.00 | 65.64 | 65.82 | 65.66 | -0.54% | 5,978,003 |