Delta Air Lines (DAL)

Historical Prices For Delta Air Lines (DAL)

Date Range:

2025-07-22 - 2025-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
10/21/2025	61.46	62.91	61.18	62.32	7,040,038	62.32
10/20/2025	60.08	62.23	59.21	61.75	6,511,749	61.75
10/17/2025	60.34	60.84	59.41	59.64	6,230,895	59.64
10/16/2025	61.63	62.02	59.17	60.40	12,415,082	60.40
10/15/2025	61.66	62.07	61.05	61.70	8,875,991	61.70
10/14/2025	57.80	61.80	57.68	61.27	10,939,757	61.27
10/13/2025	58.22	59.94	57.47	58.72	9,446,376	58.72
10/10/2025	59.93	60.97	57.45	57.48	14,435,015	57.48
10/09/2025	61.90	62.27	58.90	59.57	29,280,606	59.57
10/08/2025	56.99	57.61	56.30	57.12	12,362,499	57.12
10/07/2025	58.32	58.46	56.27	56.63	10,616,237	56.63
10/06/2025	57.68	58.53	56.68	58.26	7,814,581	58.26
10/03/2025	57.68	57.99	57.24	57.26	6,390,359	57.26
10/02/2025	56.64	57.57	55.80	57.08	7,619,570	57.08
10/01/2025	57.57	57.82	55.99	56.11	7,002,345	56.11
9/30/2025	57.64	58.15	55.72	56.75	8,262,086	56.75
9/29/2025	58.03	58.34	56.67	57.66	7,821,946	57.66
9/26/2025	57.38	57.92	56.84	57.20	6,642,086	57.20
9/25/2025	57.25	57.56	56.35	56.74	6,781,010	56.74
9/24/2025	59.02	59.09	57.57	57.71	5,372,458	57.71
9/23/2025	59.00	59.74	58.70	58.75	4,527,429	58.75
9/22/2025	59.45	59.62	57.73	58.89	7,157,343	58.89
9/19/2025	59.80	59.93	58.48	59.76	15,278,902	59.76
9/18/2025	59.44	59.85	58.97	59.47	5,573,144	59.47
9/17/2025	58.43	60.14	58.16	58.82	8,359,835	58.82
9/16/2025	58.48	58.64	57.05	57.86	10,138,125	57.86
9/15/2025	59.88	59.88	58.15	58.42	9,770,166	58.42
9/12/2025	60.82	60.92	59.84	59.87	6,771,055	59.87
9/11/2025	61.81	62.00	58.36	60.44	18,814,275	60.44
9/10/2025	60.56	61.93	60.30	61.39	5,199,836	61.39
9/09/2025	61.60	61.79	60.02	60.68	6,423,730	60.68
9/08/2025	61.00	61.86	60.50	61.76	7,580,162	61.76
9/05/2025	60.86	62.39	60.44	61.18	6,398,476	61.18
9/04/2025	61.34	62.68	60.37	60.55	7,023,507	60.55
9/03/2025	61.43	63.91	61.12	61.27	7,237,340	61.27
9/02/2025	60.54	61.34	59.97	61.13	6,927,136	61.13
8/29/2025	61.91	62.53	61.27	61.78	4,856,275	61.78
8/28/2025	61.69	62.46	60.86	61.97	5,825,150	61.97
8/27/2025	61.09	62.07	60.84	61.26	4,691,165	61.26
8/26/2025	60.42	61.83	60.21	61.15	5,618,081	61.15
8/25/2025	61.10	61.12	59.99	60.41	6,192,097	60.41
8/22/2025	58.25	61.95	58.13	61.69	10,312,384	61.69
8/21/2025	58.98	59.05	57.59	57.84	5,292,217	57.84
8/20/2025	59.85	60.31	58.32	59.05	6,516,891	59.05
8/19/2025	61.15	61.74	60.36	60.50	5,733,110	60.50
8/18/2025	59.97	61.32	59.59	61.09	6,503,683	61.09
8/15/2025	59.45	60.48	59.06	60.24	9,825,569	60.24
8/14/2025	58.85	59.06	58.20	58.96	4,299,722	58.96
8/13/2025	58.22	59.52	57.51	59.42	9,098,757	59.42
8/12/2025	54.72	58.57	54.67	58.44	15,739,129	58.44
8/11/2025	53.25	54.41	53.12	53.50	4,821,370	53.50
8/08/2025	54.13	54.30	52.88	53.64	6,637,991	53.64
8/07/2025	54.45	54.46	53.10	53.63	4,976,364	53.63
8/06/2025	53.00	54.34	52.95	54.12	8,475,593	54.12
8/05/2025	52.79	52.96	51.52	52.87	5,844,230	52.87
8/04/2025	51.46	52.59	51.23	52.52	7,479,241	52.52
8/01/2025	51.93	51.93	50.45	51.15	9,535,687	51.15
7/31/2025	53.45	53.73	52.82	53.21	6,548,527	53.21
7/30/2025	54.20	54.48	53.26	53.60	7,352,990	53.41
7/29/2025	55.97	55.97	54.22	54.50	5,913,789	54.31
7/28/2025	54.99	55.69	54.65	55.61	6,540,703	55.41
7/25/2025	54.80	55.00	54.24	54.86	6,819,909	54.67
7/24/2025	55.45	56.60	54.43	54.71	10,694,809	54.52
7/23/2025	56.35	56.90	55.95	55.98	6,780,566	55.78
7/22/2025	55.99	56.17	54.94	55.67	7,542,956	55.47