Delta Air Lines, Inc. (LON:0QZ4)
London
· Delayed Price · Currency is GBP · Price in USD 67.20
-0.38 (-0.56%)
Dec 5, 2025, 5:12 PM BST
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.45 | 68.34 | 66.35 | 67.02 | - | -0.82% | 3,721 |
| Dec 4, 2025 | 67.45 | 68.50 | 66.75 | 67.58 | 67.58 | 0.75% | 2,758 |
| Dec 3, 2025 | 65.30 | 67.37 | 64.74 | 67.07 | 67.07 | 2.24% | 7,521 |
| Dec 2, 2025 | 63.85 | 65.60 | 63.85 | 65.60 | 65.60 | 2.05% | 1,980 |
| Dec 1, 2025 | 63.30 | 64.95 | 62.90 | 64.28 | 64.28 | -0.05% | 2,244 |
| Nov 28, 2025 | 64.54 | 65.00 | 63.41 | 64.31 | 64.31 | -0.37% | 2,645 |
| Nov 26, 2025 | 62.33 | 64.68 | 62.15 | 64.55 | 64.55 | 3.93% | 11,224 |
| Nov 25, 2025 | 60.58 | 62.79 | 60.21 | 62.11 | 62.11 | 3.34% | 17,604 |
| Nov 24, 2025 | 59.15 | 60.18 | 58.40 | 60.10 | 60.10 | 1.95% | 2,613 |
| Nov 21, 2025 | 55.75 | 59.25 | 55.75 | 58.95 | 58.95 | 5.18% | 26,715 |
| Nov 20, 2025 | 57.40 | 58.21 | 55.77 | 56.05 | 56.05 | -1.39% | 1,660 |
| Nov 19, 2025 | 56.83 | 58.06 | 56.75 | 56.84 | 56.84 | -0.66% | 6,949 |
| Nov 18, 2025 | 55.24 | 57.22 | 54.69 | 57.22 | 57.22 | 1.60% | 2,416 |
| Nov 17, 2025 | 58.71 | 58.71 | 56.32 | 56.32 | 56.32 | -3.71% | 8,099 |
| Nov 14, 2025 | 59.08 | 59.27 | 58.12 | 58.49 | 58.49 | -2.78% | 1,802 |
| Nov 13, 2025 | 59.98 | 61.33 | 59.98 | 60.16 | 60.16 | 0.02% | 5,347 |
| Nov 12, 2025 | 57.90 | 60.42 | 57.90 | 60.15 | 60.15 | 3.10% | 6,984 |
| Nov 11, 2025 | 58.72 | 58.80 | 57.35 | 58.34 | 58.34 | -1.50% | 1,847 |
| Nov 10, 2025 | 59.00 | 60.52 | 58.06 | 59.23 | 59.23 | 2.32% | 33,053 |
| Nov 7, 2025 | 57.00 | 57.89 | 56.30 | 57.89 | 57.89 | -0.09% | 1,656 |
| Nov 6, 2025 | 58.42 | 58.79 | 57.27 | 57.94 | 57.94 | -1.02% | 22,454 |
| Nov 5, 2025 | 55.03 | 58.85 | 55.03 | 58.54 | 58.54 | 5.88% | 11,512 |
| Nov 4, 2025 | 57.52 | 57.52 | 55.03 | 55.29 | 55.29 | -5.74% | 5,675 |
| Nov 3, 2025 | 57.50 | 58.66 | 57.00 | 58.66 | 58.66 | 2.19% | 4,569 |
| Oct 31, 2025 | 57.59 | 57.59 | 56.87 | 57.40 | 57.40 | 0.14% | 2,890 |
| Oct 30, 2025 | 58.75 | 58.75 | 57.22 | 57.32 | 57.32 | -2.60% | 4,131 |
| Oct 29, 2025 | 58.12 | 59.25 | 57.70 | 58.85 | 58.85 | 0.83% | 3,485 |
| Oct 28, 2025 | 60.32 | 60.42 | 58.37 | 58.37 | 58.37 | -3.62% | 11,661 |
| Oct 27, 2025 | 61.36 | 61.67 | 60.19 | 60.56 | 60.56 | -1.05% | 4,311 |
| Oct 24, 2025 | 59.08 | 61.76 | 59.08 | 61.20 | 61.20 | 2.69% | 8,043 |
| Oct 23, 2025 | 60.47 | 60.93 | 58.27 | 59.60 | 59.60 | -1.18% | 9,012 |
| Oct 22, 2025 | 62.30 | 62.36 | 60.12 | 60.31 | 60.31 | -3.87% | 7,574 |
| Oct 21, 2025 | 61.87 | 62.74 | 61.32 | 62.74 | 62.74 | 1.43% | 5,393 |
| Oct 20, 2025 | 59.75 | 61.87 | 59.30 | 61.85 | 61.85 | 3.56% | 1,545 |
| Oct 17, 2025 | 59.00 | 60.67 | 58.96 | 59.73 | 59.73 | -0.73% | 1,046 |
| Oct 16, 2025 | 61.78 | 61.93 | 59.28 | 60.17 | 60.17 | -2.13% | 6,795 |
| Oct 15, 2025 | 62.00 | 62.04 | 61.19 | 61.48 | 61.29 | 0.79% | 5,874 |
| Oct 14, 2025 | 58.00 | 61.79 | 57.62 | 61.00 | 60.82 | 4.64% | 18,171 |
| Oct 13, 2025 | 55.71 | 59.62 | 55.71 | 58.30 | 58.12 | 0.45% | 12,779 |
| Oct 10, 2025 | 59.50 | 60.90 | 57.49 | 58.04 | 57.86 | -3.42% | 51,975 |
| Oct 9, 2025 | 57.85 | 62.24 | 57.56 | 60.09 | 59.91 | 5.44% | 101,639 |
| Oct 8, 2025 | 56.80 | 57.54 | 56.42 | 56.99 | 56.82 | - | 15,044 |
| Oct 7, 2025 | 58.30 | 58.50 | 56.33 | 56.99 | 56.81 | -2.23% | 26,121 |
| Oct 6, 2025 | 57.63 | 58.53 | 56.70 | 58.29 | 58.11 | 1.07% | 11,435 |
| Oct 3, 2025 | 57.50 | 57.99 | 57.43 | 57.67 | 57.49 | 0.46% | 5,292 |
| Oct 2, 2025 | 56.44 | 57.41 | 55.87 | 57.41 | 57.23 | 1.54% | 2,680 |
| Oct 1, 2025 | 56.69 | 57.70 | 56.51 | 56.54 | 56.36 | 0.89% | 4,398 |
| Sep 30, 2025 | 57.75 | 57.89 | 55.72 | 56.04 | 55.87 | -2.89% | 6,849 |
| Sep 29, 2025 | 58.03 | 58.21 | 56.71 | 57.70 | 57.53 | 0.53% | 3,025 |
| Sep 26, 2025 | 57.26 | 57.82 | 56.87 | 57.40 | 57.22 | 1.05% | 2,517 |