Delta Air Lines, Inc. (DAL)
NYSE: DAL · Real-Time Price · USD
49.00
-0.18 (-0.37%)
At close: Jul 1, 2025, 4:00 PM
49.11
+0.11 (0.22%)
After-hours: Jul 1, 2025, 7:57 PM EDT
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 49.10 | 49.42 | 48.56 | 49.00 | 49.00 | -0.37% | 10,024,069 |
| Jun 30, 2025 | 49.82 | 50.00 | 48.62 | 49.18 | 49.18 | -0.83% | 12,531,206 |
| Jun 27, 2025 | 49.24 | 49.98 | 48.70 | 49.59 | 49.59 | 1.27% | 10,177,171 |
| Jun 26, 2025 | 48.54 | 49.25 | 48.19 | 48.97 | 48.97 | 1.37% | 8,286,327 |
| Jun 25, 2025 | 49.65 | 49.72 | 48.12 | 48.31 | 48.31 | -2.52% | 7,885,332 |
| Jun 24, 2025 | 49.50 | 50.29 | 49.09 | 49.56 | 49.56 | 2.72% | 11,886,529 |
| Jun 23, 2025 | 46.80 | 48.44 | 45.28 | 48.25 | 48.25 | 2.22% | 16,437,940 |
| Jun 20, 2025 | 47.82 | 48.19 | 47.12 | 47.20 | 47.20 | -0.76% | 10,796,137 |
| Jun 18, 2025 | 47.10 | 48.46 | 47.06 | 47.56 | 47.56 | 0.51% | 7,391,812 |
| Jun 17, 2025 | 48.50 | 48.94 | 47.05 | 47.32 | 47.32 | -4.33% | 9,221,610 |
| Jun 16, 2025 | 47.73 | 49.60 | 47.40 | 49.46 | 49.46 | 5.14% | 10,242,252 |
| Jun 13, 2025 | 46.20 | 48.20 | 45.86 | 47.04 | 47.04 | -3.76% | 12,952,596 |
| Jun 12, 2025 | 48.49 | 48.94 | 47.88 | 48.88 | 48.88 | -0.59% | 7,655,037 |
| Jun 11, 2025 | 51.87 | 52.00 | 48.61 | 49.17 | 49.17 | -4.86% | 10,205,368 |
| Jun 10, 2025 | 51.20 | 52.08 | 50.80 | 51.68 | 51.68 | 0.94% | 5,877,925 |
| Jun 9, 2025 | 51.30 | 51.94 | 51.01 | 51.20 | 51.20 | 0.49% | 6,378,882 |
| Jun 6, 2025 | 49.80 | 51.05 | 49.79 | 50.95 | 50.95 | 4.32% | 7,449,515 |
| Jun 5, 2025 | 48.69 | 49.58 | 48.48 | 48.84 | 48.84 | -0.29% | 7,400,991 |
| Jun 4, 2025 | 48.72 | 49.72 | 48.61 | 48.98 | 48.98 | 0.31% | 8,231,188 |
| Jun 3, 2025 | 48.58 | 49.31 | 48.08 | 48.83 | 48.83 | 0.68% | 9,400,136 |
| Jun 2, 2025 | 48.09 | 48.86 | 47.49 | 48.50 | 48.50 | 0.23% | 8,117,461 |
| May 30, 2025 | 48.24 | 48.71 | 47.84 | 48.39 | 48.39 | -0.23% | 9,190,737 |
| May 29, 2025 | 49.17 | 49.38 | 48.20 | 48.50 | 48.50 | -0.21% | 9,063,337 |
| May 28, 2025 | 49.27 | 49.52 | 48.42 | 48.60 | 48.60 | -1.62% | 7,390,530 |
| May 27, 2025 | 48.76 | 50.13 | 48.53 | 49.40 | 49.40 | 3.09% | 11,316,077 |
| May 23, 2025 | 47.08 | 48.19 | 46.88 | 47.92 | 47.92 | -1.20% | 7,811,909 |
| May 22, 2025 | 48.35 | 48.94 | 47.92 | 48.50 | 48.50 | 0.48% | 9,957,819 |
| May 21, 2025 | 49.28 | 49.55 | 48.08 | 48.27 | 48.27 | -3.42% | 8,021,510 |
| May 20, 2025 | 50.98 | 51.37 | 49.82 | 49.98 | 49.98 | -2.36% | 9,055,320 |
| May 19, 2025 | 50.93 | 51.64 | 50.15 | 51.19 | 51.19 | 0.53% | 8,092,231 |
| May 16, 2025 | 50.12 | 51.27 | 50.04 | 50.92 | 50.92 | 1.27% | 8,326,029 |
| May 15, 2025 | 50.52 | 50.67 | 49.56 | 50.28 | 50.28 | -0.59% | 8,102,735 |
| May 14, 2025 | 52.52 | 53.15 | 50.54 | 50.58 | 50.58 | -4.55% | 13,883,289 |
| May 13, 2025 | 51.18 | 53.40 | 51.02 | 52.99 | 52.99 | 3.62% | 14,097,882 |
| May 12, 2025 | 52.02 | 53.56 | 50.36 | 51.14 | 51.00 | 5.79% | 18,925,968 |
| May 9, 2025 | 48.83 | 49.37 | 47.72 | 48.34 | 48.20 | -0.41% | 13,494,789 |
| May 8, 2025 | 46.45 | 48.76 | 45.88 | 48.54 | 48.40 | 7.15% | 17,708,306 |
| May 7, 2025 | 45.13 | 45.79 | 44.78 | 45.30 | 45.17 | 1.09% | 8,679,171 |
| May 6, 2025 | 44.24 | 45.33 | 44.10 | 44.81 | 44.68 | -1.54% | 8,826,577 |
| May 5, 2025 | 43.75 | 46.07 | 43.57 | 45.51 | 45.38 | 2.96% | 18,733,402 |
| May 2, 2025 | 43.00 | 44.72 | 42.94 | 44.20 | 44.08 | 6.51% | 13,943,440 |
| May 1, 2025 | 42.20 | 42.43 | 41.44 | 41.50 | 41.38 | -0.31% | 8,142,783 |
| Apr 30, 2025 | 40.81 | 41.84 | 39.94 | 41.63 | 41.51 | -1.07% | 10,589,027 |
| Apr 29, 2025 | 41.63 | 42.45 | 41.41 | 42.08 | 41.96 | 0.29% | 6,327,759 |
| Apr 28, 2025 | 41.78 | 42.80 | 41.57 | 41.96 | 41.84 | 0.91% | 8,372,873 |
| Apr 25, 2025 | 41.60 | 41.99 | 41.01 | 41.58 | 41.46 | -1.05% | 7,197,223 |
| Apr 24, 2025 | 40.80 | 42.36 | 40.60 | 42.02 | 41.90 | 1.50% | 8,777,659 |
| Apr 23, 2025 | 43.00 | 43.87 | 41.13 | 41.40 | 41.28 | 2.63% | 11,848,795 |
| Apr 22, 2025 | 40.12 | 40.55 | 39.59 | 40.34 | 40.23 | 2.20% | 8,513,015 |
| Apr 21, 2025 | 40.16 | 40.18 | 38.80 | 39.47 | 39.36 | -3.38% | 9,066,322 |