Delta Air Lines (DAL)

Historical Prices For Delta Air Lines (DAL)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	48.09	48.86	47.48	48.50	8,116,116	48.50
5/30/2025	48.24	48.71	47.84	48.39	9,190,837	48.39
5/29/2025	49.17	49.38	48.20	48.50	9,063,165	48.50
5/28/2025	49.27	49.52	48.41	48.60	7,364,107	48.60
5/27/2025	48.76	50.13	48.53	49.40	11,314,172	49.40
5/23/2025	47.08	48.19	46.88	47.92	7,813,192	47.92
5/22/2025	48.35	48.94	47.92	48.50	9,957,352	48.50
5/21/2025	49.28	49.55	48.08	48.27	8,019,128	48.27
5/20/2025	50.98	51.37	49.81	49.98	9,049,774	49.98
5/19/2025	50.93	51.64	50.15	51.19	8,090,300	51.19
5/16/2025	50.12	51.27	50.04	50.92	8,326,047	50.92
5/15/2025	50.52	50.67	49.56	50.28	8,102,409	50.28
5/14/2025	52.52	53.15	50.54	50.58	13,870,368	50.58
5/13/2025	51.17	53.40	51.02	52.99	14,094,966	52.99
5/12/2025	52.02	53.56	50.36	51.14	18,923,142	50.99
5/09/2025	48.83	49.37	47.72	48.34	13,494,799	48.20
5/08/2025	46.45	48.76	45.88	48.54	17,691,003	48.40
5/07/2025	45.13	45.79	44.78	45.30	8,678,538	45.17
5/06/2025	44.24	45.33	44.10	44.81	8,823,924	44.68
5/05/2025	43.75	46.07	43.57	45.51	18,730,695	45.38
5/02/2025	43.00	44.72	42.94	44.20	13,943,452	44.07
5/01/2025	42.20	42.43	41.44	41.50	8,235,497	41.38
4/30/2025	40.81	41.84	39.94	41.63	10,587,821	41.51
4/29/2025	41.63	42.45	41.41	42.08	6,326,396	41.96
4/28/2025	41.78	42.80	41.57	41.96	8,371,985	41.84
4/25/2025	41.60	41.99	41.01	41.58	7,197,241	41.46
4/24/2025	40.80	42.36	40.60	42.02	8,775,767	41.90
4/23/2025	43.00	43.87	41.13	41.40	11,847,538	41.28
4/22/2025	40.12	40.55	39.59	40.34	8,493,179	40.22
4/21/2025	40.16	40.18	38.80	39.47	9,065,759	39.35
4/17/2025	40.69	41.21	40.21	40.85	8,116,020	40.73
4/16/2025	41.72	42.11	39.91	40.59	15,129,248	40.47
4/15/2025	40.20	41.58	40.15	40.83	10,490,595	40.71
4/14/2025	41.58	41.58	39.47	40.30	12,534,110	40.18
4/11/2025	39.25	40.97	38.89	40.88	13,717,054	40.76
4/10/2025	42.22	42.82	38.66	39.36	20,044,743	39.24
4/09/2025	36.90	44.99	36.55	44.27	41,442,406	44.14
4/08/2025	38.87	39.26	35.46	35.88	24,681,401	35.77
4/07/2025	35.68	39.35	35.13	37.29	20,434,089	37.18
4/04/2025	37.28	37.41	34.73	37.25	22,169,359	37.14
4/03/2025	40.57	40.68	38.65	38.71	18,122,850	38.60
4/02/2025	41.44	43.56	41.39	43.37	10,058,748	43.24
4/01/2025	42.33	42.56	40.85	42.42	13,978,587	42.30
3/31/2025	42.00	44.01	40.78	43.60	18,056,409	43.47
3/28/2025	46.00	46.02	43.60	43.84	15,350,128	43.71
3/27/2025	47.52	48.00	45.98	46.15	11,153,999	46.01
3/26/2025	48.90	49.27	47.51	48.07	6,856,893	47.93
3/25/2025	49.60	49.99	48.41	48.67	8,226,432	48.53
3/24/2025	47.75	49.37	47.70	48.88	9,849,877	48.74
3/21/2025	46.00	46.96	45.36	46.77	17,062,926	46.63
3/20/2025	46.72	47.44	46.58	46.95	6,815,809	46.81
3/19/2025	46.01	47.97	46.00	47.75	11,356,182	47.61
3/18/2025	46.04	46.44	44.94	45.92	13,906,483	45.79
3/17/2025	45.80	47.04	45.70	46.89	12,565,361	46.75
3/14/2025	44.78	46.76	44.18	46.75	16,680,788	46.61
3/13/2025	45.35	46.12	42.84	43.92	16,235,318	43.79
3/12/2025	46.94	47.40	44.13	45.30	16,929,337	45.17
3/11/2025	48.42	49.28	45.83	46.68	31,467,378	46.54
3/10/2025	51.63	51.63	48.40	50.33	20,200,326	50.18
3/07/2025	54.01	54.34	51.13	53.28	15,670,590	53.12
3/06/2025	55.74	56.94	54.55	54.96	10,674,031	54.80
3/05/2025	55.06	57.10	54.59	56.77	8,739,501	56.60
3/04/2025	56.66	56.88	53.83	54.69	17,868,484	54.53
3/03/2025	60.11	60.63	57.63	58.45	7,962,867	58.28