Delta Air Lines, Inc. (DAL)
NYSE: DAL · Real-Time Price · USD
61.78
-0.19 (-0.31%)
At close: Aug 29, 2025, 4:00 PM
62.20
+0.42 (0.68%)
After-hours: Aug 29, 2025, 7:59 PM EDT
Delta Air Lines Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 61.91 | 62.53 | 61.27 | 61.78 | 61.78 | -0.31% | 4,856,272 |
Aug 28, 2025 | 61.69 | 62.46 | 60.86 | 61.97 | 61.97 | 1.16% | 5,825,184 |
Aug 27, 2025 | 61.09 | 62.07 | 60.85 | 61.26 | 61.26 | 0.18% | 4,693,070 |
Aug 26, 2025 | 60.42 | 61.83 | 60.21 | 61.15 | 61.15 | 1.22% | 5,618,823 |
Aug 25, 2025 | 61.10 | 61.12 | 59.99 | 60.41 | 60.41 | -2.07% | 6,192,160 |
Aug 22, 2025 | 58.25 | 61.95 | 58.11 | 61.69 | 61.69 | 6.66% | 10,312,374 |
Aug 21, 2025 | 58.98 | 59.05 | 57.59 | 57.84 | 57.84 | -2.05% | 5,175,073 |
Aug 20, 2025 | 59.85 | 60.31 | 58.32 | 59.05 | 59.05 | -2.40% | 6,516,988 |
Aug 19, 2025 | 61.15 | 61.74 | 60.36 | 60.50 | 60.50 | -0.97% | 5,733,995 |
Aug 18, 2025 | 59.97 | 61.32 | 59.59 | 61.09 | 61.09 | 1.41% | 6,504,229 |
Aug 15, 2025 | 59.45 | 60.49 | 59.06 | 60.24 | 60.24 | 2.17% | 9,825,549 |
Aug 14, 2025 | 58.85 | 59.06 | 58.20 | 58.96 | 58.96 | -0.77% | 4,300,256 |
Aug 13, 2025 | 58.22 | 59.52 | 57.51 | 59.42 | 59.42 | 1.68% | 9,103,670 |
Aug 12, 2025 | 54.72 | 58.57 | 54.68 | 58.44 | 58.44 | 9.23% | 15,735,843 |
Aug 11, 2025 | 53.25 | 54.41 | 53.12 | 53.50 | 53.50 | -0.26% | 4,821,615 |
Aug 8, 2025 | 54.13 | 54.30 | 52.88 | 53.64 | 53.64 | 0.02% | 6,637,972 |
Aug 7, 2025 | 54.45 | 54.46 | 53.10 | 53.63 | 53.63 | -0.91% | 4,976,497 |
Aug 6, 2025 | 53.00 | 54.34 | 52.95 | 54.12 | 54.12 | 2.36% | 8,476,722 |
Aug 5, 2025 | 52.79 | 52.96 | 51.52 | 52.87 | 52.87 | 0.67% | 5,846,530 |
Aug 4, 2025 | 51.46 | 52.59 | 51.23 | 52.52 | 52.52 | 2.68% | 7,476,411 |
Aug 1, 2025 | 51.93 | 51.93 | 50.45 | 51.15 | 51.15 | -3.87% | 9,535,085 |
Jul 31, 2025 | 53.45 | 53.73 | 52.82 | 53.21 | 53.21 | -0.73% | 6,538,105 |
Jul 30, 2025 | 54.20 | 54.48 | 53.26 | 53.60 | 53.41 | -1.65% | 7,354,824 |
Jul 29, 2025 | 55.97 | 55.97 | 54.22 | 54.50 | 54.31 | -2.00% | 5,916,330 |
Jul 28, 2025 | 54.99 | 55.69 | 54.65 | 55.61 | 55.42 | 1.37% | 6,545,629 |
Jul 25, 2025 | 54.80 | 55.00 | 54.24 | 54.86 | 54.67 | 0.27% | 6,819,906 |
Jul 24, 2025 | 55.45 | 56.60 | 54.43 | 54.71 | 54.52 | -2.27% | 10,696,521 |
Jul 23, 2025 | 56.35 | 56.90 | 55.95 | 55.98 | 55.78 | 0.56% | 6,782,328 |
Jul 22, 2025 | 55.99 | 56.17 | 54.94 | 55.67 | 55.48 | -0.66% | 7,547,741 |
Jul 21, 2025 | 56.38 | 56.61 | 55.85 | 56.04 | 55.84 | -0.44% | 6,074,505 |
Jul 18, 2025 | 56.36 | 56.58 | 55.06 | 56.29 | 56.09 | -0.09% | 8,978,442 |
Jul 17, 2025 | 56.21 | 57.37 | 55.63 | 56.34 | 56.14 | 1.40% | 13,198,972 |
Jul 16, 2025 | 56.50 | 56.54 | 54.89 | 55.56 | 55.37 | -0.27% | 9,066,795 |
Jul 15, 2025 | 57.99 | 58.18 | 55.49 | 55.71 | 55.51 | -4.13% | 13,709,552 |
Jul 14, 2025 | 56.78 | 58.30 | 56.16 | 58.11 | 57.91 | 2.58% | 13,722,129 |
Jul 11, 2025 | 56.23 | 56.80 | 54.66 | 56.65 | 56.45 | -0.23% | 17,788,939 |
Jul 10, 2025 | 56.20 | 57.82 | 54.80 | 56.78 | 56.58 | 11.99% | 46,966,379 |
Jul 9, 2025 | 51.27 | 51.52 | 49.83 | 50.70 | 50.52 | 0.36% | 12,870,393 |
Jul 8, 2025 | 50.78 | 51.83 | 50.42 | 50.52 | 50.34 | 1.04% | 10,734,531 |
Jul 7, 2025 | 50.66 | 51.70 | 49.19 | 50.00 | 49.82 | -1.69% | 12,226,982 |
Jul 3, 2025 | 50.50 | 51.39 | 50.35 | 50.86 | 50.68 | 1.46% | 6,123,398 |
Jul 2, 2025 | 49.18 | 50.15 | 48.24 | 50.13 | 49.95 | 2.31% | 9,833,438 |
Jul 1, 2025 | 49.10 | 49.42 | 48.56 | 49.00 | 48.83 | -0.37% | 10,037,595 |
Jun 30, 2025 | 49.82 | 50.00 | 48.62 | 49.18 | 49.01 | -0.83% | 12,531,206 |
Jun 27, 2025 | 49.24 | 49.98 | 48.70 | 49.59 | 49.42 | 1.27% | 10,177,171 |
Jun 26, 2025 | 48.54 | 49.25 | 48.19 | 48.97 | 48.80 | 1.37% | 8,286,327 |
Jun 25, 2025 | 49.65 | 49.72 | 48.12 | 48.31 | 48.14 | -2.52% | 7,885,332 |
Jun 24, 2025 | 49.50 | 50.29 | 49.09 | 49.56 | 49.39 | 2.72% | 11,886,529 |
Jun 23, 2025 | 46.80 | 48.44 | 45.28 | 48.25 | 48.08 | 2.22% | 16,437,940 |
Jun 20, 2025 | 47.82 | 48.19 | 47.12 | 47.20 | 47.03 | -0.76% | 10,796,137 |