5 DAY PERFORMANCE
+1.85%
1 MONTH PERFORMANCE
+18.80%
3 MONTH PERFORMANCE
-17.33%
6 MONTH PERFORMANCE
-22.36%
YEAR-TO-DATE PERFORMANCE
-18.36%
1 YEAR PERFORMANCE
-4.72%
Delta Air Lines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $48.76 | $49.40 (1.31%) | $50.13 | $48.53 | 11.31 M | $31.81 B |
| 05/23/2025 | $47.08 | $47.92 (1.78%) | $48.19 | $46.88 | 7.81 M | $30.86 B |
| 05/22/2025 | $48.35 | $48.50 (0.31%) | $48.94 | $47.92 | 9.96 M | $31.23 B |
| 05/21/2025 | $49.28 | $48.27 (-2.05%) | $49.55 | $48.08 | 8.02 M | $31.09 B |
| 05/20/2025 | $50.98 | $49.98 (-1.96%) | $51.37 | $49.82 | 9.06 M | $32.19 B |
| 05/19/2025 | $50.93 | $51.19 (0.51%) | $51.64 | $50.15 | 8.09 M | $32.97 B |
| 05/16/2025 | $50.12 | $50.92 (1.6%) | $51.27 | $50.04 | 8.33 M | $32.79 B |
| 05/15/2025 | $50.52 | $50.28 (-0.48%) | $50.67 | $49.56 | 8.10 M | $32.38 B |
| 05/14/2025 | $52.52 | $50.58 (-3.69%) | $53.15 | $50.54 | 13.88 M | $32.57 B |
| 05/13/2025 | $51.18 | $52.99 (3.54%) | $53.40 | $51.02 | 14.10 M | $34.13 B |
| 05/12/2025 | $52.02 | $51.14 (-1.69%) | $53.56 | $50.36 | 18.93 M | $32.93 B |
| 05/09/2025 | $48.83 | $48.34 (-1%) | $49.37 | $47.72 | 13.49 M | $31.13 B |
| 05/08/2025 | $46.45 | $48.54 (4.5%) | $48.76 | $45.88 | 17.71 M | $31.26 B |
| 05/07/2025 | $45.13 | $45.30 (0.38%) | $45.79 | $44.78 | 8.68 M | $29.17 B |
| 05/06/2025 | $44.24 | $44.81 (1.29%) | $45.33 | $44.10 | 8.83 M | $28.86 B |
| 05/05/2025 | $43.75 | $45.51 (4.02%) | $46.07 | $43.57 | 18.73 M | $29.31 B |
| 05/02/2025 | $43.00 | $44.20 (2.79%) | $44.72 | $42.94 | 13.94 M | $28.46 B |
| 05/01/2025 | $42.20 | $41.50 (-1.66%) | $42.43 | $41.44 | 8.14 M | $26.73 B |
| 04/30/2025 | $40.81 | $41.63 (2.01%) | $41.84 | $39.94 | 10.59 M | $26.81 B |
| 04/29/2025 | $41.63 | $42.08 (1.08%) | $42.45 | $41.41 | 6.33 M | $27.10 B |
| 04/28/2025 | $41.78 | $41.96 (0.43%) | $42.80 | $41.57 | 8.37 M | $27.02 B |
| 04/25/2025 | $41.60 | $41.58 (-0.05%) | $41.99 | $41.01 | 7.20 M | $26.78 B |
| 04/24/2025 | $40.80 | $42.02 (2.99%) | $42.36 | $40.60 | 8.78 M | $27.06 B |
| 04/23/2025 | $43.00 | $41.40 (-3.72%) | $43.87 | $41.13 | 11.85 M | $26.66 B |
| 04/22/2025 | $40.12 | $40.34 (0.55%) | $40.55 | $39.59 | 8.51 M | $25.98 B |
| 04/21/2025 | $40.16 | $39.47 (-1.72%) | $40.18 | $38.80 | 9.07 M | $25.42 B |
| 04/17/2025 | $40.69 | $40.85 (0.39%) | $41.21 | $40.21 | 8.12 M | $26.33 B |
| 04/16/2025 | $41.72 | $40.59 (-2.71%) | $42.11 | $39.91 | 15.13 M | $26.14 B |
| 04/15/2025 | $40.20 | $40.83 (1.57%) | $41.58 | $40.15 | 10.50 M | $26.29 B |
| 04/14/2025 | $41.58 | $40.30 (-3.08%) | $41.58 | $39.47 | 12.51 M | $25.95 B |
| 04/11/2025 | $39.25 | $40.88 (4.15%) | $40.97 | $38.89 | 13.72 M | $26.33 B |
| 04/10/2025 | $42.22 | $39.36 (-6.77%) | $42.82 | $38.66 | 20.05 M | $25.35 B |
| 04/09/2025 | $36.91 | $44.27 (19.94%) | $44.99 | $36.56 | 41.45 M | $28.51 B |
| 04/08/2025 | $38.87 | $35.88 (-7.69%) | $39.26 | $35.46 | 24.70 M | $23.11 B |
| 04/07/2025 | $35.68 | $37.29 (4.51%) | $39.94 | $35.13 | 20.50 M | $24.01 B |
| 04/04/2025 | $37.28 | $37.25 (-0.08%) | $37.80 | $34.74 | 22.17 M | $23.99 B |
| 04/03/2025 | $40.57 | $38.71 (-4.58%) | $40.68 | $38.65 | 18.13 M | $24.93 B |
| 04/02/2025 | $41.44 | $43.37 (4.66%) | $43.56 | $41.39 | 10.07 M | $27.93 B |
| 04/01/2025 | $42.33 | $42.42 (0.21%) | $42.57 | $40.85 | 13.98 M | $27.32 B |
| 03/31/2025 | $42.00 | $43.60 (3.81%) | $44.01 | $40.78 | 18.05 M | $28.08 B |
| 03/28/2025 | $46.00 | $43.84 (-4.7%) | $46.02 | $43.60 | 15.14 M | $28.23 B |
| 03/27/2025 | $47.52 | $46.15 (-2.88%) | $48.00 | $45.98 | 11.16 M | $29.72 B |
| 03/26/2025 | $48.90 | $48.07 (-1.7%) | $49.28 | $47.51 | 6.86 M | $30.96 B |
| 03/25/2025 | $49.60 | $48.67 (-1.87%) | $49.99 | $48.41 | 8.23 M | $31.34 B |
| 03/24/2025 | $47.75 | $48.88 (2.37%) | $49.37 | $47.70 | 9.85 M | $31.48 B |
| 03/21/2025 | $46.00 | $46.77 (1.67%) | $46.96 | $45.36 | 17.06 M | $30.12 B |
| 03/20/2025 | $46.72 | $46.95 (0.49%) | $47.44 | $46.58 | 6.82 M | $30.24 B |
| 03/19/2025 | $46.01 | $47.75 (3.78%) | $47.97 | $46.00 | 11.36 M | $30.75 B |
| 03/18/2025 | $46.04 | $45.92 (-0.26%) | $46.44 | $44.94 | 13.91 M | $29.57 B |
| 03/17/2025 | $45.80 | $46.89 (2.38%) | $47.04 | $45.70 | 12.57 M | $30.20 B |
| 03/14/2025 | $44.78 | $46.75 (4.4%) | $46.76 | $44.18 | 16.68 M | $30.11 B |
| 03/13/2025 | $45.35 | $43.92 (-3.15%) | $46.12 | $42.84 | 16.24 M | $28.28 B |
| 03/12/2025 | $46.94 | $45.30 (-3.49%) | $47.40 | $44.13 | 16.77 M | $29.17 B |
| 03/11/2025 | $48.42 | $46.68 (-3.59%) | $49.28 | $45.83 | 31.48 M | $30.06 B |
| 03/10/2025 | $51.63 | $50.33 (-2.52%) | $51.63 | $48.40 | 20.26 M | $32.41 B |
| 03/07/2025 | $54.01 | $53.28 (-1.35%) | $54.34 | $51.13 | 15.67 M | $34.31 B |
| 03/06/2025 | $55.74 | $54.96 (-1.4%) | $56.94 | $54.55 | 10.67 M | $35.39 B |
| 03/05/2025 | $55.07 | $56.77 (3.09%) | $57.10 | $54.59 | 8.74 M | $36.56 B |
| 03/04/2025 | $56.66 | $54.69 (-3.48%) | $56.88 | $53.83 | 17.87 M | $35.22 B |
| 03/03/2025 | $60.11 | $58.45 (-2.76%) | $60.63 | $57.63 | 7.97 M | $37.64 B |
| 02/28/2025 | $59.80 | $60.12 (0.54%) | $60.59 | $59.05 | 8.63 M | $38.72 B |
| 02/27/2025 | $61.86 | $59.75 (-3.41%) | $62.11 | $59.43 | 7.33 M | $38.48 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
