Delta Air Lines Inc. (DAL)
43.31
0.89 (2.10%)
At close: Apr 02, 2025, 3:59 PM
41.27
-4.72%
After-hours: Apr 02, 2025, 07:59 PM EDT
Delta Air Lines Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 42.33 | 42.57 | 40.85 | 42.42 | -1.18 | -2.71% | 13,794,622 |
| Mar 31, 2025 | 42.00 | 44.01 | 40.78 | 43.60 | -0.24 | -0.55% | 18,053,302 |
| Mar 28, 2025 | 46.00 | 46.02 | 43.60 | 43.84 | -2.31 | -5.01% | 15,135,127 |
| Mar 27, 2025 | 47.52 | 48.00 | 45.98 | 46.15 | -1.92 | -3.99% | 11,157,847 |
| Mar 26, 2025 | 48.90 | 49.28 | 47.51 | 48.07 | -0.60 | -1.23% | 6,857,600 |
| Mar 25, 2025 | 49.60 | 49.99 | 48.41 | 48.67 | -0.21 | -0.43% | 8,227,000 |
| Mar 24, 2025 | 47.75 | 49.37 | 47.70 | 48.88 | 2.11 | 4.51% | 9,852,900 |
| Mar 21, 2025 | 46.00 | 46.96 | 45.36 | 46.77 | -0.18 | -0.38% | 17,062,800 |
| Mar 20, 2025 | 46.72 | 47.44 | 46.58 | 46.95 | -0.80 | -1.68% | 6,816,800 |
| Mar 19, 2025 | 46.01 | 47.97 | 46.00 | 47.75 | 1.83 | 3.99% | 11,359,500 |
| Mar 18, 2025 | 46.04 | 46.44 | 44.94 | 45.92 | -0.97 | -2.07% | 13,907,000 |
| Mar 17, 2025 | 45.80 | 47.04 | 45.70 | 46.89 | 0.14 | 0.30% | 12,570,543 |
| Mar 14, 2025 | 44.78 | 46.76 | 44.18 | 46.75 | 2.83 | 6.44% | 16,680,800 |
| Mar 13, 2025 | 45.35 | 46.12 | 42.84 | 43.92 | -1.38 | -3.05% | 16,240,600 |
| Mar 12, 2025 | 46.94 | 47.40 | 44.13 | 45.30 | -1.38 | -2.96% | 16,767,700 |
| Mar 11, 2025 | 48.42 | 49.28 | 45.83 | 46.68 | -3.65 | -7.25% | 31,482,520 |
| Mar 10, 2025 | 51.63 | 51.63 | 48.40 | 50.33 | -2.95 | -5.54% | 20,260,904 |
| Mar 7, 2025 | 54.01 | 54.34 | 51.13 | 53.28 | -1.68 | -3.06% | 15,670,600 |
| Mar 6, 2025 | 55.74 | 56.94 | 54.55 | 54.96 | -1.81 | -3.19% | 10,669,300 |
| Mar 5, 2025 | 55.07 | 57.10 | 54.59 | 56.77 | 2.08 | 3.80% | 8,741,500 |
| Mar 4, 2025 | 56.66 | 56.88 | 53.83 | 54.69 | -3.76 | -6.43% | 17,873,700 |
| Mar 3, 2025 | 60.11 | 60.63 | 57.63 | 58.45 | -1.67 | -2.78% | 7,966,100 |
| Feb 28, 2025 | 59.80 | 60.59 | 59.05 | 60.12 | 0.37 | 0.62% | 8,627,800 |
| Feb 27, 2025 | 61.86 | 62.11 | 59.43 | 59.75 | -1.95 | -3.16% | 7,326,200 |
| Feb 26, 2025 | 62.20 | 63.44 | 61.63 | 61.70 | -0.09 | -0.15% | 5,474,300 |
| Feb 25, 2025 | 61.55 | 62.22 | 59.82 | 61.79 | 0.30 | 0.49% | 9,713,100 |
| Feb 24, 2025 | 61.33 | 62.29 | 60.24 | 61.49 | 1.49 | 2.48% | 11,226,700 |
| Feb 21, 2025 | 63.95 | 64.31 | 59.62 | 60.00 | -3.75 | -5.88% | 12,798,800 |
| Feb 20, 2025 | 65.10 | 65.49 | 62.51 | 63.75 | -1.29 | -1.98% | 8,671,643 |
| Feb 19, 2025 | 63.95 | 65.90 | 63.82 | 65.04 | 0.70 | 1.09% | 7,614,200 |
| Feb 18, 2025 | 64.78 | 66.13 | 64.02 | 64.34 | -1.05 | -1.61% | 6,876,200 |
| Feb 14, 2025 | 64.35 | 65.53 | 63.90 | 65.39 | 1.33 | 2.08% | 6,049,823 |
| Feb 13, 2025 | 66.48 | 66.82 | 61.21 | 64.06 | -2.27 | -3.42% | 12,609,627 |
| Feb 12, 2025 | 64.94 | 66.42 | 64.61 | 66.33 | 1.58 | 2.44% | 7,642,300 |
| Feb 11, 2025 | 65.66 | 65.90 | 64.08 | 64.75 | -1.44 | -2.18% | 7,899,049 |
| Feb 10, 2025 | 67.85 | 67.91 | 65.84 | 66.19 | -1.95 | -2.86% | 6,825,708 |
| Feb 7, 2025 | 68.19 | 68.75 | 67.47 | 68.14 | 0.22 | 0.32% | 5,314,346 |
| Feb 6, 2025 | 69.15 | 69.36 | 67.26 | 67.92 | -1.14 | -1.65% | 6,000,404 |
| Feb 5, 2025 | 68.70 | 69.45 | 68.02 | 69.06 | 0.00 | 0.00% | 5,467,300 |
| Feb 4, 2025 | 67.30 | 69.12 | 66.54 | 69.06 | 2.58 | 3.88% | 7,789,200 |
| Feb 3, 2025 | 65.14 | 67.05 | 64.97 | 66.48 | -0.79 | -1.17% | 5,711,800 |
| Jan 31, 2025 | 68.81 | 69.22 | 67.20 | 67.27 | -1.30 | -1.90% | 4,491,343 |
| Jan 30, 2025 | 68.00 | 69.10 | 67.80 | 68.57 | 0.14 | 0.20% | 6,381,403 |
| Jan 29, 2025 | 68.31 | 68.53 | 67.58 | 68.43 | 0.78 | 1.15% | 4,841,300 |
| Jan 28, 2025 | 67.63 | 67.72 | 66.27 | 67.65 | -0.12 | -0.18% | 5,175,900 |
| Jan 27, 2025 | 66.33 | 68.28 | 66.05 | 67.77 | 0.59 | 0.88% | 4,157,853 |
| Jan 24, 2025 | 67.38 | 67.95 | 66.69 | 67.18 | -0.27 | -0.40% | 5,186,714 |
| Jan 23, 2025 | 68.19 | 68.66 | 67.19 | 67.45 | -0.33 | -0.49% | 8,116,300 |
| Jan 22, 2025 | 69.77 | 69.98 | 67.20 | 67.78 | -0.56 | -0.82% | 11,612,614 |
| Jan 21, 2025 | 66.76 | 68.51 | 66.76 | 68.34 | 2.52 | 3.83% | 11,875,220 |