Delta Air Lines Inc (DAL) Historical Stock Data
43.37 ↑0.95 (2.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DAL is down -0.59% a day on average. There have been 13 days where Delta Air Lines Inc closed green and 17 days where DAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 41.44 | 43.37 | ↑$1.93 (4.66%) | 41.39 | 43.56 | 10.05M |
| 2025-04-01 | 42.33 | 42.42 | ↑$0.09 (0.21%) | 40.86 | 42.57 | 13.98M |
| 2025-03-31 | 42.00 | 43.60 | ↑$1.60 (3.81%) | 40.78 | 44.01 | 18.05M |
| 2025-03-28 | 46.00 | 43.84 | ↓$2.16 (-4.70%) | 43.60 | 46.02 | 15.13M |
| 2025-03-27 | 47.52 | 46.15 | ↓$1.37 (-2.88%) | 45.98 | 48.00 | 11.16M |
| 2025-03-26 | 48.90 | 48.07 | ↓$0.83 (-1.70%) | 47.51 | 49.28 | 6.86M |
| 2025-03-25 | 49.60 | 48.67 | ↓$0.93 (-1.88%) | 48.41 | 49.99 | 8.23M |
| 2025-03-24 | 47.75 | 48.88 | ↑$1.13 (2.37%) | 47.70 | 49.37 | 9.85M |
| 2025-03-21 | 46.00 | 46.77 | ↑$0.77 (1.67%) | 45.36 | 46.96 | 17.06M |
| 2025-03-20 | 46.72 | 46.95 | ↑$0.23 (0.49%) | 46.58 | 47.44 | 6.82M |
| 2025-03-19 | 46.01 | 47.75 | ↑$1.74 (3.78%) | 46.00 | 47.97 | 11.36M |
| 2025-03-18 | 46.04 | 45.92 | ↓$0.12 (-0.26%) | 44.94 | 46.44 | 13.91M |
| 2025-03-17 | 45.80 | 46.89 | ↑$1.09 (2.38%) | 45.70 | 47.04 | 12.57M |
| 2025-03-14 | 44.78 | 46.75 | ↑$1.97 (4.40%) | 44.18 | 46.76 | 16.66M |
| 2025-03-13 | 45.35 | 43.92 | ↓$1.43 (-3.15%) | 42.84 | 46.12 | 16.24M |
| 2025-03-12 | 46.94 | 45.30 | ↓$1.64 (-3.49%) | 44.13 | 47.40 | 16.76M |
| 2025-03-11 | 48.42 | 46.68 | ↓$1.74 (-3.59%) | 45.83 | 49.28 | 31.47M |
| 2025-03-10 | 51.63 | 50.33 | ↓$1.30 (-2.52%) | 48.40 | 51.63 | 20.23M |
| 2025-03-07 | 54.01 | 53.28 | ↓$0.73 (-1.35%) | 51.13 | 54.34 | 15.67M |
| 2025-03-06 | 55.74 | 54.96 | ↓$0.78 (-1.40%) | 54.55 | 56.94 | 10.67M |
| 2025-03-05 | 55.07 | 56.77 | ↑$1.71 (3.10%) | 54.59 | 57.10 | 8.74M |
| 2025-03-04 | 56.66 | 54.69 | ↓$1.97 (-3.48%) | 53.83 | 56.88 | 17.87M |
| 2025-03-03 | 60.11 | 58.45 | ↓$1.66 (-2.76%) | 57.63 | 60.63 | 7.97M |
| 2025-02-28 | 59.80 | 60.12 | ↑$0.32 (0.54%) | 59.05 | 60.59 | 8.63M |
| 2025-02-27 | 61.86 | 59.75 | ↓$2.11 (-3.41%) | 59.43 | 62.11 | 7.33M |
| 2025-02-26 | 62.20 | 61.70 | ↓$0.50 (-0.80%) | 61.63 | 63.44 | 5.47M |
| 2025-02-25 | 61.55 | 61.79 | ↑$0.24 (0.39%) | 59.82 | 62.22 | 9.71M |
| 2025-02-24 | 61.33 | 61.49 | ↑$0.16 (0.26%) | 60.24 | 62.29 | 11.23M |
| 2025-02-21 | 63.95 | 60.00 | ↓$3.95 (-6.18%) | 59.62 | 64.31 | 12.80M |
| 2025-02-20 | 65.10 | 63.75 | ↓$1.35 (-2.07%) | 62.51 | 65.49 | 8.67M |
Create an account or log in to view more rows.
$DAL wow. The volume is so low today. Unreal
$DAL used to this fuckery!! Not leaving no chance !
$DAL here to raid
$DAL I would not be a bear now
$DAL no pain no gain
$DAL I do it for the thrills!
$DAL green is good
$DAL let’s go down baby
$DAL must buyyy
$DAL what happened?