Delta Air Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.24	49.98	48.70	49.59	49.59	1.27%	10,106,477
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
Apr 17, 2025	40.69	41.21	40.21	40.85	40.74	0.64%	8,116,005
Apr 16, 2025	41.72	42.11	39.91	40.59	40.48	-0.59%	15,131,862