Delta Air Lines, Inc. (DAL)
NYSE: DAL · Real-Time Price · USD
62.40
-0.16 (-0.26%)
At close: Dec 26, 2024, 4:00 PM
62.20
-0.20 (-0.32%)
Pre-market: Dec 27, 2024, 8:25 AM EST
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 62.00 | 62.85 | 61.71 | 62.40 | 62.40 | -0.26% | 4,478,333 |
| Dec 24, 2024 | 61.41 | 62.95 | 61.27 | 62.56 | 62.56 | 1.69% | 3,218,411 |
| Dec 23, 2024 | 60.60 | 61.56 | 59.89 | 61.52 | 61.52 | 0.97% | 7,196,445 |
| Dec 20, 2024 | 59.83 | 61.84 | 59.83 | 60.93 | 60.93 | 0.91% | 13,918,619 |
| Dec 19, 2024 | 59.69 | 60.61 | 58.87 | 60.38 | 60.38 | 2.55% | 9,403,329 |
| Dec 18, 2024 | 60.98 | 61.98 | 58.31 | 58.88 | 58.88 | -3.17% | 8,171,812 |
| Dec 17, 2024 | 60.84 | 61.29 | 60.45 | 60.81 | 60.81 | -0.39% | 5,537,803 |
| Dec 16, 2024 | 61.42 | 61.81 | 60.54 | 61.05 | 61.05 | -0.76% | 6,105,166 |
| Dec 13, 2024 | 62.29 | 62.29 | 60.94 | 61.52 | 61.52 | -0.18% | 5,835,554 |
| Dec 12, 2024 | 63.60 | 63.79 | 61.39 | 61.63 | 61.63 | -2.91% | 8,166,426 |
| Dec 11, 2024 | 62.98 | 63.98 | 62.67 | 63.48 | 63.48 | 1.13% | 7,100,322 |
| Dec 10, 2024 | 63.68 | 64.25 | 62.34 | 62.77 | 62.77 | 0.82% | 6,552,624 |
| Dec 9, 2024 | 64.47 | 64.86 | 62.20 | 62.26 | 62.26 | -3.52% | 6,331,669 |
| Dec 6, 2024 | 66.98 | 67.11 | 64.17 | 64.53 | 64.53 | -1.89% | 8,635,300 |
| Dec 5, 2024 | 66.64 | 67.50 | 65.35 | 65.77 | 65.77 | 2.35% | 9,380,137 |
| Dec 4, 2024 | 62.92 | 64.27 | 62.77 | 64.26 | 64.26 | 2.70% | 5,301,203 |
| Dec 3, 2024 | 63.41 | 63.53 | 62.07 | 62.57 | 62.57 | -1.32% | 5,337,566 |
| Dec 2, 2024 | 64.00 | 64.23 | 63.16 | 63.41 | 63.41 | -0.64% | 6,299,594 |
| Nov 29, 2024 | 63.65 | 64.08 | 63.56 | 63.82 | 63.82 | 0.31% | 3,111,351 |
| Nov 27, 2024 | 64.07 | 64.40 | 63.23 | 63.62 | 63.62 | -0.81% | 5,557,391 |
| Nov 26, 2024 | 64.86 | 65.94 | 63.99 | 64.14 | 64.14 | -0.54% | 5,499,626 |
| Nov 25, 2024 | 64.33 | 65.18 | 63.97 | 64.49 | 64.49 | 1.82% | 7,901,271 |
| 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 |