Delta Air Lines, Inc.DALNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $62.93 | $64.80 | $61.60 | $64.25 | 11.65M |
| 2/27/2026 | $67.75 | $67.75 | $65.36 | $65.70 | 12.37M |
| 2/26/2026 | $70.18 | $71.56 | $69.61 | $70.51 | 7.27M |
| 2/25/2026 | $70.00 | $70.10 | $68.61 | $69.38 | 4.90M |
| 2/24/2026 | $67.00 | $70.06 | $66.81 | $69.23 | 9.03M |
| 2/23/2026 | $68.60 | $69.72 | $66.30 | $66.88 | 8.15M |
| 2/20/2026 | $67.31 | $69.92 | $66.85 | $69.44 | 7.67M |
| 2/19/2026 | $69.95 | $69.99 | $67.24 | $67.44 | 8.63M |
| 2/18/2026 | $69.18 | $71.72 | $68.00 | $71.11 | 7.74M |
| 2/17/2026 | $69.50 | $71.40 | $69.45 | $70.85 | 6.94M |
| 2/13/2026 | $69.79 | $70.54 | $68.34 | $69.00 | 7.38M |
| 2/12/2026 | $72.00 | $72.61 | $67.73 | $69.50 | 9.99M |
| 2/11/2026 | $75.09 | $76.39 | $70.87 | $71.42 | 9.53M |
| 2/10/2026 | $74.63 | $75.48 | $74.44 | $74.46 | 6.63M |
| 2/9/2026 | $75.20 | $75.72 | $74.50 | $75.00 | 7.61M |
| 2/6/2026 | $70.48 | $75.66 | $70.26 | $75.35 | 13.47M |
| 2/5/2026 | $70.41 | $71.00 | $69.21 | $69.78 | 5.66M |
| 2/4/2026 | $70.59 | $71.94 | $68.40 | $70.86 | 9.91M |
| 2/3/2026 | $69.85 | $71.48 | $69.53 | $70.44 | 10.01M |
| 2/2/2026 | $66.75 | $69.50 | $66.08 | $69.08 | 10.09M |
| 1/30/2026 | $66.20 | $66.94 | $65.17 | $65.89 | 6.68M |
| 1/29/2026 | $65.81 | $66.57 | $64.47 | $66.54 | 9.61M |
| 1/28/2026 | $67.01 | $67.21 | $65.68 | $65.83 | 6.17M |
| 1/27/2026 | $68.13 | $68.30 | $65.55 | $66.14 | 8.10M |
| 1/26/2026 | $67.72 | $68.12 | $67.00 | $67.50 | 6.98M |
| 1/23/2026 | $68.27 | $68.48 | $67.48 | $67.96 | 6.40M |
| 1/22/2026 | $69.78 | $71.33 | $68.38 | $68.95 | 6.87M |
| 1/21/2026 | $68.45 | $69.94 | $68.16 | $68.95 | 9.79M |
| 1/20/2026 | $68.78 | $69.46 | $66.85 | $67.46 | 7.74M |
| 1/16/2026 | $71.37 | $71.67 | $70.07 | $70.43 | 7.58M |
| 1/15/2026 | $69.15 | $71.38 | $69.06 | $71.34 | 8.22M |
| 1/14/2026 | $69.39 | $70.76 | $67.55 | $68.49 | 9.53M |
| 1/13/2026 | $68.10 | $71.37 | $68.10 | $69.33 | 18.34M |
| 1/12/2026 | $70.80 | $71.38 | $69.61 | $71.03 | 10.74M |
| 1/9/2026 | $71.89 | $72.95 | $71.16 | $72.31 | 7.97M |
| 1/8/2026 | $71.45 | $72.33 | $71.24 | $71.29 | 4.98M |
| 1/7/2026 | $72.74 | $73.07 | $71.53 | $71.65 | 6.40M |
| 1/6/2026 | $71.98 | $73.16 | $71.13 | $72.22 | 7.72M |
| 1/5/2026 | $69.42 | $72.85 | $69.33 | $71.82 | 9.26M |
| 1/2/2026 | $69.85 | $70.00 | $68.50 | $69.06 | 5.12M |
| 12/31/2025 | $69.41 | $69.70 | $68.91 | $69.40 | 3.23M |
| 12/30/2025 | $69.49 | $69.85 | $69.10 | $69.34 | 3.81M |
| 12/29/2025 | $70.11 | $70.57 | $68.79 | $69.53 | 5.26M |
| 12/26/2025 | $70.83 | $71.21 | $70.41 | $70.85 | 2.89M |
| 12/24/2025 | $70.51 | $71.19 | $70.28 | $70.96 | 1.82M |
| 12/23/2025 | $71.79 | $71.90 | $70.34 | $70.50 | 6.05M |
| 12/22/2025 | $71.50 | $72.11 | $71.17 | $72.06 | 5.14M |
| 12/19/2025 | $70.24 | $71.25 | $70.02 | $71.06 | 16.15M |
| 12/18/2025 | $70.82 | $70.99 | $70.00 | $70.15 | 5.99M |
| 12/17/2025 | $70.94 | $71.95 | $69.51 | $69.72 | 7.22M |
| 12/16/2025 | $71.48 | $72.34 | $70.10 | $71.14 | 10.44M |
| 12/15/2025 | $70.76 | $71.64 | $70.14 | $71.27 | 7.99M |
| 12/12/2025 | $70.95 | $71.59 | $69.61 | $69.81 | 7.94M |
| 12/11/2025 | $69.43 | $70.72 | $69.19 | $70.56 | 9.13M |
| 12/10/2025 | $67.69 | $69.95 | $67.26 | $69.93 | 11.82M |
| 12/9/2025 | $66.71 | $68.28 | $66.30 | $67.41 | 7.34M |
| 12/8/2025 | $67.68 | $67.75 | $66.05 | $67.22 | 9.24M |
| 12/5/2025 | $66.75 | $67.75 | $66.30 | $67.10 | 7.90M |
| 12/4/2025 | $67.60 | $68.06 | $66.86 | $67.24 | 9.46M |
| 12/3/2025 | $65.12 | $67.62 | $65.12 | $67.49 | 10.14M |