Delta Air Lines, Inc. (DAL)
NYSE: DAL · Real-Time Price · USD
67.10
-0.14 (-0.21%)
At close: Dec 5, 2025, 4:00 PM EST
66.70
-0.40 (-0.60%)
After-hours: Dec 5, 2025, 7:44 PM EST
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.75 | 67.75 | 66.30 | 67.10 | 67.10 | -0.21% | 7,803,795 |
| Dec 4, 2025 | 67.60 | 68.06 | 66.87 | 67.24 | 67.24 | -0.37% | 9,449,985 |
| Dec 3, 2025 | 65.12 | 67.62 | 65.12 | 67.49 | 67.49 | 3.61% | 9,842,491 |
| Dec 2, 2025 | 64.40 | 65.73 | 63.82 | 65.14 | 65.14 | 1.54% | 7,145,406 |
| Dec 1, 2025 | 63.39 | 64.97 | 63.00 | 64.15 | 64.15 | 0.08% | 7,251,714 |
| Nov 28, 2025 | 64.57 | 64.97 | 64.10 | 64.10 | 64.10 | -0.26% | 3,461,479 |
| Nov 26, 2025 | 62.39 | 64.81 | 62.10 | 64.27 | 64.27 | 3.41% | 8,063,443 |
| Nov 25, 2025 | 60.51 | 62.82 | 60.51 | 62.15 | 62.15 | 2.44% | 7,745,723 |
| Nov 24, 2025 | 59.07 | 60.74 | 58.20 | 60.67 | 60.67 | 3.59% | 9,705,961 |
| Nov 21, 2025 | 56.86 | 59.51 | 56.60 | 58.57 | 58.57 | 4.65% | 9,385,011 |
| Nov 20, 2025 | 57.72 | 58.24 | 55.69 | 55.97 | 55.97 | -1.58% | 6,223,938 |
| Nov 19, 2025 | 57.79 | 58.21 | 56.37 | 56.87 | 56.87 | -0.46% | 5,538,382 |
| Nov 18, 2025 | 55.42 | 57.43 | 55.27 | 57.13 | 57.13 | 2.46% | 6,441,819 |
| Nov 17, 2025 | 58.15 | 58.32 | 55.42 | 55.76 | 55.76 | -4.54% | 8,424,532 |
| Nov 14, 2025 | 58.28 | 59.39 | 58.02 | 58.41 | 58.41 | -2.50% | 5,320,812 |
| Nov 13, 2025 | 60.37 | 61.42 | 59.46 | 59.91 | 59.91 | -0.94% | 8,536,132 |
| Nov 12, 2025 | 58.25 | 60.66 | 58.11 | 60.48 | 60.48 | 4.75% | 9,805,427 |
| Nov 11, 2025 | 58.45 | 58.88 | 57.35 | 57.74 | 57.74 | -1.40% | 5,693,789 |
| Nov 10, 2025 | 59.90 | 60.61 | 58.03 | 58.56 | 58.56 | -0.54% | 7,918,238 |
| Nov 7, 2025 | 56.86 | 60.17 | 56.23 | 58.88 | 58.88 | 1.85% | 8,748,706 |
| Nov 6, 2025 | 57.90 | 58.87 | 57.16 | 57.81 | 57.81 | -1.25% | 6,605,433 |
| Nov 5, 2025 | 56.30 | 59.00 | 56.03 | 58.54 | 58.54 | 5.19% | 8,311,014 |
| Nov 4, 2025 | 57.40 | 57.46 | 55.03 | 55.65 | 55.65 | -4.87% | 11,622,714 |
| Nov 3, 2025 | 57.29 | 58.83 | 56.86 | 58.50 | 58.50 | 1.95% | 7,597,994 |
| Oct 31, 2025 | 57.30 | 57.57 | 56.75 | 57.38 | 57.38 | 0.46% | 7,677,540 |
| Oct 30, 2025 | 58.21 | 58.72 | 56.99 | 57.12 | 57.12 | -2.79% | 7,191,581 |
| Oct 29, 2025 | 57.90 | 59.50 | 57.64 | 58.76 | 58.76 | 1.56% | 8,625,011 |
| Oct 28, 2025 | 60.34 | 60.42 | 57.74 | 57.86 | 57.86 | -4.28% | 8,516,645 |
| Oct 27, 2025 | 61.37 | 61.70 | 60.18 | 60.45 | 60.45 | -0.82% | 5,658,114 |
| Oct 24, 2025 | 59.87 | 61.82 | 59.38 | 60.95 | 60.95 | 3.71% | 8,857,492 |
| Oct 23, 2025 | 60.50 | 60.71 | 58.26 | 58.77 | 58.77 | -2.05% | 7,687,560 |
| Oct 22, 2025 | 62.00 | 62.55 | 59.98 | 60.00 | 60.00 | -3.72% | 7,235,728 |
| Oct 21, 2025 | 61.46 | 62.91 | 61.18 | 62.32 | 62.32 | 0.92% | 7,041,195 |
| Oct 20, 2025 | 60.08 | 62.23 | 59.21 | 61.75 | 61.75 | 3.54% | 6,512,121 |
| Oct 17, 2025 | 60.34 | 60.84 | 59.41 | 59.64 | 59.64 | -1.26% | 6,230,862 |
| Oct 16, 2025 | 61.63 | 62.02 | 59.17 | 60.40 | 60.40 | -2.11% | 12,415,912 |
| Oct 15, 2025 | 61.66 | 62.07 | 61.05 | 61.70 | 61.51 | 0.70% | 8,882,223 |
| Oct 14, 2025 | 57.80 | 61.80 | 57.68 | 61.27 | 61.08 | 4.34% | 10,945,043 |
| Oct 13, 2025 | 58.23 | 59.94 | 57.47 | 58.72 | 58.54 | 2.16% | 9,448,588 |
| Oct 10, 2025 | 59.93 | 60.97 | 57.45 | 57.48 | 57.31 | -3.51% | 14,375,121 |
| Oct 9, 2025 | 61.90 | 62.27 | 58.90 | 59.57 | 59.39 | 4.29% | 29,289,534 |
| Oct 8, 2025 | 56.99 | 57.61 | 56.30 | 57.12 | 56.95 | 0.87% | 12,402,677 |
| Oct 7, 2025 | 58.32 | 58.46 | 56.27 | 56.63 | 56.46 | -2.80% | 10,623,474 |
| Oct 6, 2025 | 57.68 | 58.53 | 56.68 | 58.26 | 58.08 | 1.75% | 7,821,503 |
| Oct 3, 2025 | 57.68 | 57.99 | 57.25 | 57.26 | 57.09 | 0.32% | 6,390,344 |
| Oct 2, 2025 | 56.64 | 57.57 | 55.80 | 57.08 | 56.91 | 1.73% | 7,619,685 |
| Oct 1, 2025 | 57.57 | 57.82 | 55.99 | 56.11 | 55.94 | -1.13% | 7,005,442 |
| Sep 30, 2025 | 57.64 | 58.15 | 55.72 | 56.75 | 56.58 | -1.58% | 8,263,369 |
| Sep 29, 2025 | 58.03 | 58.34 | 56.67 | 57.66 | 57.48 | 0.80% | 7,822,060 |
| Sep 26, 2025 | 57.38 | 57.93 | 56.84 | 57.20 | 57.03 | 0.81% | 6,634,433 |