Delta Air Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	63.45	63.62	62.90	63.34	63.34	-	6,625,374
Nov 21, 2024	64.70	65.05	63.29	63.34	63.34	-0.47%	9,931,515
Nov 20, 2024	64.10	65.05	61.66	63.64	63.64	-1.71%	10,922,886
Nov 19, 2024	61.69	65.16	61.29	64.75	64.75	2.39%	9,800,398
Nov 18, 2024	64.08	64.08	62.38	63.24	63.24	-1.30%	6,632,730
Nov 15, 2024	65.44	65.84	63.86	64.07	64.07	-1.20%	9,852,574
Nov 14, 2024	65.02	66.25	64.62	64.85	64.85	0.61%	7,311,828
Nov 13, 2024	64.26	65.74	64.01	64.46	64.46	0.64%	8,528,921
Nov 12, 2024	63.20	64.11	62.81	64.05	64.05	0.77%	6,598,717
Nov 11, 2024	61.08	63.84	60.83	63.56	63.56	4.11%	8,087,430
Nov 8, 2024	60.91	61.71	60.50	61.05	61.05	1.03%	4,646,339
Nov 7, 2024	61.65	62.48	60.41	60.43	60.43	-3.03%	7,399,970
Nov 6, 2024	60.50	62.66	60.33	62.32	62.32	6.91%	16,683,600
Nov 5, 2024	57.09	58.63	57.08	58.29	58.29	2.46%	5,390,568
Nov 4, 2024	57.82	58.12	56.81	56.89	56.89	-2.57%	7,959,832
Nov 1, 2024	57.49	59.19	57.49	58.39	58.39	2.04%	9,588,383
Oct 31, 2024	58.30	59.09	57.10	57.22	57.22	-2.12%	7,749,424
Oct 30, 2024	57.12	59.07	57.12	58.46	58.46	1.95%	11,088,963
Oct 29, 2024	54.70	57.37	54.60	57.34	57.34	3.54%	9,524,056
Oct 28, 2024	55.50	56.64	55.36	55.38	55.38	2.33%	10,898,797
Oct 25, 2024	55.00	55.27	53.87	54.12	54.12	-1.19%	5,982,881
Oct 24, 2024	55.28	55.76	54.12	54.77	54.77	0.22%	5,724,629
Oct 23, 2024	54.39	55.09	54.24	54.65	54.65	-0.27%	6,624,048
Oct 22, 2024	55.08	55.22	54.17	54.80	54.80	-0.54%	5,701,359
Oct 21, 2024	54.68	55.21	54.45	55.10	55.10	-1.25%	6,869,410
Oct 18, 2024	55.55	56.24	54.86	55.80	55.80	0.98%	8,222,110
Oct 17, 2024	55.50	56.05	55.06	55.26	55.26	-1.86%	8,349,868
Oct 16, 2024	53.25	56.48	53.20	56.31	56.31	6.79%	18,957,850
Oct 15, 2024	53.84	54.29	52.55	52.73	52.73	-0.85%	9,175,445
Oct 14, 2024	51.35	53.37	51.07	53.18	53.18	3.60%	9,581,403
Oct 11, 2024	49.97	51.52	49.44	51.33	51.33	2.07%	8,037,189
Oct 10, 2024	50.51	51.50	49.29	50.29	50.29	-1.35%	16,893,673
Oct 9, 2024	50.80	51.88	50.62	50.98	50.83	0.71%	9,670,500
Oct 8, 2024	49.93	51.20	49.90	50.62	50.47	2.32%	8,425,775
Oct 7, 2024	49.07	49.68	48.91	49.47	49.32	0.39%	7,103,368
Oct 4, 2024	49.07	49.65	48.35	49.28	49.13	3.83%	8,581,150
Oct 3, 2024	48.42	48.50	46.90	47.46	47.32	-1.94%	9,561,805
Oct 2, 2024	49.38	49.38	48.20	48.40	48.26	-3.12%	8,141,960
Oct 1, 2024	50.80	50.98	49.08	49.96	49.81	-1.63%	10,546,022
Sep 30, 2024	51.46	51.61	50.27	50.79	50.64	-1.46%	8,086,033
Sep 27, 2024	52.02	52.45	51.21	51.54	51.39	-0.52%	10,931,304
Sep 26, 2024	50.00	51.99	49.66	51.81	51.66	6.28%	17,920,428
Sep 25, 2024	47.98	49.19	47.96	48.75	48.61	1.99%	9,203,392
Sep 24, 2024	47.37	47.89	46.87	47.80	47.66	1.36%	6,652,704
Sep 23, 2024	46.87	47.43	46.50	47.16	47.02	0.47%	5,449,640
Sep 20, 2024	47.06	47.16	46.52	46.94	46.80	-0.40%	9,728,430
Sep 19, 2024	47.69	47.80	46.87	47.13	46.99	0.45%	6,676,792
Sep 18, 2024	46.81	47.97	46.45	46.92	46.78	0.51%	7,584,019
Sep 17, 2024	45.96	47.43	45.81	46.68	46.54	3.00%	8,579,559
Sep 16, 2024	45.06	45.90	45.06	45.32	45.19	0.31%	7,171,371
Sep 13, 2024	44.92	45.67	44.85	45.18	45.05	2.06%	9,391,421
Sep 12, 2024	46.28	46.55	42.86	44.27	44.14	-0.02%	13,658,281
Sep 11, 2024	43.51	44.34	43.03	44.28	44.15	2.03%	6,984,884
Sep 10, 2024	43.92	44.00	42.79	43.40	43.27	-0.64%	7,184,769
Sep 9, 2024	42.56	44.07	42.56	43.68	43.55	3.93%	12,175,989
Sep 6, 2024	42.14	43.04	41.48	42.03	41.91	-0.33%	8,498,150
Sep 5, 2024	42.82	43.89	42.07	42.17	42.05	-0.47%	18,941,429
Sep 4, 2024	42.28	42.87	42.16	42.37	42.24	-	6,224,541
Sep 3, 2024	42.10	42.74	42.05	42.37	42.24	-0.28%	7,690,238
Aug 30, 2024	41.91	42.61	41.81	42.49	42.36	2.24%	8,651,954
Aug 29, 2024	40.65	41.88	40.64	41.56	41.44	2.79%	8,824,233
Aug 28, 2024	40.78	40.94	40.14	40.43	40.31	-0.93%	7,586,932
Aug 27, 2024	41.06	41.13	40.49	40.81	40.69	-0.41%	5,348,181
Aug 26, 2024	41.62	41.95	40.81	40.98	40.86	-0.97%	6,110,877
Aug 23, 2024	40.44	41.44	40.09	41.38	41.26	3.09%	6,033,520
Aug 22, 2024	40.25	40.74	40.07	40.14	40.02	-0.10%	4,620,949
Aug 21, 2024	40.33	40.44	39.91	40.18	40.06	0.15%	6,508,213
Aug 20, 2024	40.50	40.55	40.06	40.12	40.00	-0.86%	4,108,375
Aug 19, 2024	40.23	40.60	40.01	40.47	40.35	0.80%	5,246,922
Aug 16, 2024	40.10	40.28	39.79	40.15	40.03	-0.07%	4,633,837
Aug 15, 2024	39.33	40.58	39.27	40.18	40.06	3.85%	9,742,586
Aug 14, 2024	39.74	39.87	38.65	38.69	38.58	-2.05%	5,936,306
Aug 13, 2024	39.33	39.70	39.10	39.50	39.38	1.13%	7,616,383
Aug 12, 2024	39.00	39.21	38.81	39.06	38.94	-0.61%	10,284,031
Aug 9, 2024	39.52	39.75	38.86	39.30	39.18	-0.78%	8,279,523
Aug 8, 2024	37.80	39.71	37.76	39.61	39.49	6.14%	9,297,329
Aug 7, 2024	38.74	38.83	37.29	37.32	37.21	-2.35%	10,595,653
Aug 6, 2024	38.23	38.91	37.63	38.22	38.11	0.76%	7,541,401
Aug 5, 2024	37.51	38.73	37.30	37.93	37.82	-4.77%	19,882,835
Aug 2, 2024	40.66	40.69	39.59	39.83	39.71	-4.02%	9,378,288
Aug 1, 2024	43.32	43.38	40.97	41.50	41.38	-3.53%	9,729,475
Jul 31, 2024	43.25	43.94	42.86	43.02	42.89	-0.49%	7,718,225
Jul 30, 2024	43.40	44.09	43.09	43.23	43.10	0.12%	6,087,686
Jul 29, 2024	44.13	44.18	43.17	43.18	42.90	-2.15%	7,832,292
Jul 26, 2024	43.97	44.28	43.36	44.13	43.85	1.52%	8,721,440
Jul 25, 2024	42.74	44.00	42.51	43.47	43.19	1.23%	9,293,103
Jul 24, 2024	43.48	43.90	42.81	42.94	42.66	-1.54%	7,120,133
Jul 23, 2024	43.84	44.04	43.24	43.61	43.33	-0.50%	10,772,607
Jul 22, 2024	44.65	44.92	43.55	43.83	43.55	-3.54%	14,485,981
Jul 19, 2024	44.74	45.86	44.05	45.44	45.15	1.16%	8,789,811
Jul 18, 2024	45.75	46.80	44.59	44.92	44.63	-1.84%	10,441,489
Jul 17, 2024	45.33	46.03	45.30	45.76	45.47	-0.56%	7,160,461
Jul 16, 2024	43.24	46.05	43.16	46.02	45.72	7.02%	15,553,976
Jul 15, 2024	43.61	43.62	42.72	43.00	42.72	-1.42%	12,563,756
Jul 12, 2024	44.46	44.88	43.55	43.62	43.34	-3.05%	16,716,987
Jul 11, 2024	43.01	45.03	42.17	44.99	44.70	-3.99%	33,857,171
Jul 10, 2024	47.13	47.29	46.48	46.86	46.56	-0.06%	11,416,111
Jul 9, 2024	46.37	47.61	46.26	46.89	46.59	1.17%	9,376,077
Jul 8, 2024	46.82	47.30	46.28	46.35	46.05	0.72%	7,403,961
Jul 5, 2024	47.15	47.15	45.96	46.02	45.72	-2.89%	9,605,457