Delta Air Lines, Inc. DAL
NYSE · United States · Transportation
$83.46-1.41 (-1.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $83.46 | -1.66% | $84.85 | $85.14 | $83.13 | 6.57M |
| 2026-09-29 | $84.87 | +1.00% | $85.01 | $85.32 | $83.56 | 5.62M |
| 2026-09-28 | $84.03 | -1.07% | $83.35 | $84.56 | $82.00 | 7.61M |
| 2026-09-25 | $84.94 | +2.63% | $84.00 | $85.47 | $82.33 | 7.07M |
| 2026-09-24 | $82.76 | +1.24% | $81.00 | $83.59 | $80.71 | 6.25M |
| 2026-09-23 | $81.75 | -2.59% | $82.70 | $83.13 | $81.57 | 6.65M |
| 2026-09-22 | $83.92 | +1.72% | $84.88 | $84.88 | $82.46 | 8.64M |
| 2026-09-21 | $82.50 | +3.62% | $81.00 | $82.77 | $79.85 | 9.20M |
| 2026-09-18 | $79.62 | +0.24% | $79.42 | $80.33 | $78.94 | 24.90M |
| 2026-09-17 | $79.43 | +2.00% | $79.61 | $79.88 | $78.94 | 6.08M |
| 2026-09-16 | $77.87 | -1.29% | $79.66 | $80.36 | $76.89 | 6.98M |
| 2026-09-15 | $78.89 | -1.14% | $80.05 | $80.08 | $77.99 | 6.15M |
| 2026-09-14 | $79.80 | -0.14% | $77.56 | $80.37 | $77.56 | 5.40M |
| 2026-09-11 | $79.91 | +2.13% | $79.40 | $80.23 | $79.09 | 4.77M |
| 2026-09-10 | $78.24 | -0.65% | $77.20 | $79.30 | $77.15 | 5.91M |
| 2026-09-09 | $78.75 | -0.27% | $77.50 | $79.38 | $77.31 | 4.58M |
| 2026-09-08 | $78.96 | -1.51% | $79.21 | $80.06 | $78.53 | 5.27M |
| 2026-09-04 | $80.17 | +1.80% | $78.88 | $80.40 | $78.81 | 5.13M |
| 2026-09-03 | $78.75 | +0.78% | $78.63 | $78.81 | $77.60 | 4.43M |
| 2026-09-02 | $78.14 | +2.30% | $77.50 | $79.15 | $77.00 | 4.90M |
| 2026-09-01 | $76.38 | -2.08% | $77.51 | $78.19 | $75.99 | 6.57M |
| 2026-08-31 | $78.00 | -2.59% | $79.24 | $79.25 | $77.77 | 6.10M |
| 2026-08-28 | $80.07 | -1.32% | $81.85 | $82.31 | $79.89 | 3.80M |
| 2026-08-27 | $81.14 | -2.34% | $82.51 | $83.01 | $80.95 | 4.71M |
| 2026-08-26 | $83.08 | -0.65% | $84.55 | $84.99 | $83.01 | 5.73M |
| 2026-08-25 | $83.62 | +1.38% | $84.43 | $84.43 | $82.13 | 5.71M |
| 2026-08-24 | $82.48 | +0.08% | $83.30 | $84.32 | $82.15 | 4.08M |
| 2026-08-21 | $82.41 | +1.67% | $82.22 | $83.07 | $82.05 | 5.08M |
| 2026-08-20 | $81.06 | -2.68% | $82.10 | $82.20 | $80.67 | 6.17M |
| 2026-08-19 | $83.29 | -2.81% | $86.72 | $86.72 | $83.06 | 5.49M |
| 2026-08-18 | $85.70 | -2.16% | $87.00 | $87.23 | $85.67 | 4.61M |
| 2026-08-17 | $87.59 | -1.97% | $89.00 | $89.17 | $87.52 | 3.94M |
| 2026-08-14 | $89.35 | -2.15% | $91.04 | $91.36 | $89.06 | 4.46M |
| 2026-08-13 | $91.31 | +1.53% | $91.45 | $92.21 | $90.83 | 3.55M |
| 2026-08-12 | $89.93 | -0.53% | $90.76 | $91.25 | $88.50 | 3.19M |
| 2026-08-11 | $90.41 | +1.35% | $89.99 | $90.91 | $88.93 | 2.89M |
| 2026-08-10 | $89.21 | -2.33% | $90.34 | $90.51 | $88.94 | 3.76M |
| 2026-08-07 | $91.34 | -0.70% | $92.30 | $92.44 | $90.85 | 3.39M |
| 2026-08-06 | $91.98 | -1.25% | $92.50 | $93.30 | $91.92 | 5.23M |
| 2026-08-05 | $93.14 | +0.40% | $93.40 | $95.01 | $93.06 | 5.03M |
| 2026-08-04 | $92.77 | +1.29% | $93.04 | $94.08 | $91.90 | 5.18M |
| 2026-08-03 | $91.59 | +4.75% | $89.20 | $91.93 | $89.20 | 5.49M |
| 2026-07-31 | $87.44 | -1.30% | $88.02 | $88.58 | $87.32 | 4.77M |
| 2026-07-30 | $88.59 | +2.71% | $87.83 | $89.26 | $86.20 | 5.72M |
| 2026-07-29 | $86.25 | -3.49% | $87.13 | $88.51 | $86.12 | 5.46M |
| 2026-07-28 | $89.37 | +3.12% | $86.91 | $89.69 | $86.23 | 7.21M |
| 2026-07-27 | $86.67 | +1.89% | $86.87 | $88.57 | $85.74 | 7.59M |
| 2026-07-24 | $85.06 | +3.77% | $82.66 | $86.01 | $82.44 | 5.46M |
| 2026-07-23 | $81.97 | -1.86% | $81.06 | $82.10 | $80.64 | 8.06M |
| 2026-07-22 | $83.52 | -1.31% | $83.52 | $84.60 | $82.90 | 5.14M |
| 2026-07-21 | $84.63 | +0.11% | $85.00 | $85.33 | $83.81 | 4.03M |
| 2026-07-20 | $84.54 | +0.44% | $84.79 | $85.50 | $83.82 | 6.58M |
| 2026-07-17 | $84.17 | -2.92% | $84.78 | $86.02 | $83.56 | 6.46M |
| 2026-07-16 | $86.70 | +0.86% | $85.30 | $87.19 | $85.03 | 5.88M |
| 2026-07-15 | $85.96 | +0.53% | $86.16 | $86.44 | $85.31 | 6.79M |
| 2026-07-14 | $85.51 | -0.79% | $87.01 | $87.08 | $84.83 | 6.73M |
| 2026-07-13 | $86.19 | -1.37% | $87.93 | $88.08 | $85.50 | 8.57M |
| 2026-07-10 | $87.39 | -1.81% | $87.94 | $89.20 | $85.35 | 10.94M |
| 2026-07-09 | $89.00 | +1.96% | $87.99 | $89.59 | $87.72 | 9.52M |
| 2026-07-08 | $87.29 | -1.51% | $86.79 | $87.54 | $85.28 | 8.72M |
| 2026-07-07 | $88.63 | -3.33% | $91.48 | $92.20 | $88.17 | 8.34M |
| 2026-07-06 | $91.68 | -1.15% | $93.29 | $95.53 | $91.13 | 6.34M |
| 2026-07-02 | $92.75 | -0.33% | $94.92 | $95.68 | $91.98 | 6.07M |
| 2026-07-01 | $93.06 | -0.64% | $94.47 | $94.59 | $92.95 | 6.11M |
| 2026-06-30 | $93.66 | +0.53% | $93.08 | $94.98 | $92.39 | 7.62M |
| 2026-06-29 | $93.17 | +0.65% | $91.84 | $93.27 | $91.65 | 6.43M |
| 2026-06-26 | $92.57 | +0.50% | $92.25 | $93.07 | $91.94 | 11.46M |
| 2026-06-25 | $92.11 | +1.61% | $91.46 | $95.14 | $91.05 | 11.82M |
| 2026-06-24 | $90.65 | +4.53% | $88.43 | $90.71 | $87.64 | 9.59M |
| 2026-06-23 | $86.72 | +0.93% | $84.53 | $86.97 | $84.25 | 6.90M |
| 2026-06-22 | $85.92 | +2.07% | $84.50 | $86.63 | $84.19 | 7.50M |
| 2026-06-18 | $84.18 | +2.35% | $84.13 | $85.04 | $83.67 | 14.84M |
| 2026-06-17 | $82.25 | -1.07% | $83.38 | $84.05 | $81.90 | 10.34M |
| 2026-06-16 | $83.14 | -1.11% | $85.10 | $85.73 | $82.93 | 10.29M |
| 2026-06-15 | $84.07 | +1.22% | $86.05 | $87.39 | $83.89 | 9.79M |
| 2026-06-12 | $83.06 | +1.50% | $83.16 | $83.44 | $80.93 | 6.87M |
| 2026-06-11 | $81.83 | +7.01% | $76.51 | $81.98 | $76.40 | 7.98M |
| 2026-06-10 | $76.47 | -5.79% | $79.31 | $79.77 | $76.43 | 6.65M |
| 2026-06-09 | $81.17 | +3.78% | $79.86 | $81.80 | $78.11 | 7.70M |
| 2026-06-08 | $78.21 | -1.52% | $79.52 | $80.01 | $78.20 | 4.69M |
| 2026-06-05 | $79.42 | -0.11% | $79.06 | $80.05 | $78.54 | 5.07M |
| 2026-06-04 | $79.51 | +0.93% | $80.28 | $80.44 | $78.85 | 4.84M |
| 2026-06-03 | $78.78 | -1.55% | $79.70 | $79.94 | $78.60 | 5.28M |
| 2026-06-02 | $80.02 | -1.78% | $81.35 | $81.93 | $79.61 | 5.20M |
| 2026-06-01 | $81.47 | -1.22% | $81.07 | $81.84 | $79.30 | 7.34M |
| 2026-05-29 | $82.48 | -0.01% | $82.94 | $83.83 | $82.36 | 8.22M |
| 2026-05-28 | $82.49 | +0.84% | $80.90 | $83.00 | $80.34 | 7.70M |
| 2026-05-27 | $81.80 | +3.04% | $80.75 | $83.76 | $80.75 | 11.97M |
| 2026-05-26 | $79.39 | +4.27% | $78.20 | $79.59 | $78.01 | 9.49M |
| 2026-05-22 | $76.14 | +0.65% | $76.03 | $77.10 | $75.51 | 6.44M |