Delta Air Lines, Inc. (DAL)
NYSE: DAL · Real-Time Price · USD
59.15
+0.26 (0.44%)
Sep 23, 2025, 9:38 AM EDT - Market open
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 59.04 | 59.25 | 58.85 | 59.20 | - | 0.53% | 118,321 |
| Sep 22, 2025 | 59.45 | 59.62 | 57.73 | 58.89 | 58.89 | -1.46% | 7,157,842 |
| Sep 19, 2025 | 59.80 | 59.93 | 58.48 | 59.76 | 59.76 | 0.49% | 15,278,869 |
| Sep 18, 2025 | 59.44 | 59.85 | 58.97 | 59.47 | 59.47 | 1.11% | 5,574,441 |
| Sep 17, 2025 | 58.43 | 60.14 | 58.16 | 58.82 | 58.82 | 1.66% | 8,361,012 |
| Sep 16, 2025 | 58.48 | 58.64 | 57.05 | 57.86 | 57.86 | -0.96% | 10,140,857 |
| Sep 15, 2025 | 59.88 | 59.88 | 58.15 | 58.42 | 58.42 | -2.42% | 9,773,295 |
| Sep 12, 2025 | 60.82 | 60.92 | 59.84 | 59.87 | 59.87 | -0.94% | 6,771,037 |
| Sep 11, 2025 | 61.81 | 62.00 | 58.36 | 60.44 | 60.44 | -1.55% | 18,816,849 |
| Sep 10, 2025 | 60.56 | 61.93 | 60.30 | 61.39 | 61.39 | 1.17% | 5,199,840 |
| Sep 9, 2025 | 61.60 | 61.79 | 60.02 | 60.68 | 60.68 | -1.75% | 6,424,323 |
| Sep 8, 2025 | 61.00 | 61.86 | 60.50 | 61.76 | 61.76 | 0.95% | 7,579,207 |
| Sep 5, 2025 | 60.86 | 62.39 | 60.44 | 61.18 | 61.18 | 1.04% | 6,398,461 |
| Sep 4, 2025 | 61.34 | 62.68 | 60.37 | 60.55 | 60.55 | -1.18% | 7,023,818 |
| Sep 3, 2025 | 61.43 | 63.91 | 61.12 | 61.27 | 61.27 | 0.23% | 7,222,863 |
| Sep 2, 2025 | 60.54 | 61.34 | 59.97 | 61.13 | 61.13 | -1.05% | 6,925,297 |
| 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 |