DAL
Delta Air Lines, Inc.
NYQ
$80.02
-1.45
(-1.78%)
Extended · +1.62σ
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $81.35 | $81.93 | $79.61 | $80.02 | 5.2M |
| 2026-06-01 | $81.07 | $81.84 | $79.30 | $81.47 | 7.3M |
| 2026-05-29 | $82.94 | $83.83 | $82.36 | $82.48 | 8.2M |
| 2026-05-28 | $80.90 | $83.00 | $80.34 | $82.49 | 7.7M |
| 2026-05-27 | $80.75 | $83.76 | $80.75 | $81.80 | 12.0M |
| 2026-05-26 | $78.20 | $79.59 | $78.01 | $79.39 | 9.5M |
| 2026-05-22 | $76.03 | $77.10 | $75.51 | $76.14 | 6.4M |
| 2026-05-21 | $72.90 | $75.70 | $72.61 | $75.65 | 8.3M |
| 2026-05-20 | $68.65 | $74.95 | $68.16 | $74.12 | 12.0M |
| 2026-05-19 | $69.22 | $69.22 | $67.76 | $67.76 | 5.7M |
| 2026-05-18 | $71.06 | $72.53 | $69.48 | $70.24 | 6.8M |
| 2026-05-15 | $70.53 | $70.98 | $69.56 | $70.23 | 7.3M |
| 2026-05-14 | $72.00 | $72.54 | $71.01 | $71.55 | 5.9M |
| 2026-05-13 | $70.49 | $71.33 | $70.12 | $71.05 | 4.5M |
| 2026-05-12 | $70.51 | $71.00 | $70.01 | $70.71 | 5.5M |
| 2026-05-11 | $73.05 | $73.08 | $71.09 | $71.20 | 6.7M |
| 2026-05-08 | $73.43 | $73.93 | $72.70 | $73.33 | 5.1M |
| 2026-05-07 | $74.24 | $74.97 | $72.30 | $73.11 | 8.3M |
| 2026-05-06 | $74.38 | $74.75 | $72.73 | $73.34 | 9.5M |
| 2026-05-05 | $68.93 | $71.33 | $68.91 | $70.86 | 8.2M |
| 2026-05-04 | $68.67 | $70.39 | $67.87 | $68.50 | 8.6M |
| 2026-05-01 | $68.30 | $70.75 | $67.60 | $68.98 | 9.1M |
| 2026-04-30 | $67.30 | $68.33 | $67.05 | $67.99 | 6.3M |
| 2026-04-29 | $66.70 | $67.20 | $65.82 | $66.27 | 8.1M |
| 2026-04-28 | $67.77 | $68.39 | $66.84 | $67.22 | 7.0M |
| 2026-04-27 | $68.75 | $69.65 | $68.20 | $68.20 | 6.5M |
| 2026-04-24 | $68.77 | $69.58 | $67.99 | $68.45 | 6.0M |
| 2026-04-23 | $68.48 | $70.28 | $67.46 | $68.37 | 8.7M |
| 2026-04-22 | $70.49 | $70.80 | $68.08 | $68.41 | 7.8M |
| 2026-04-21 | $70.50 | $71.78 | $69.59 | $70.22 | 9.9M |
| 2026-04-20 | $71.05 | $72.25 | $70.59 | $71.21 | 7.6M |
| 2026-04-17 | $74.42 | $75.02 | $71.32 | $71.72 | 12.8M |
| 2026-04-16 | $71.87 | $72.93 | $69.67 | $69.89 | 8.8M |
| 2026-04-15 | $71.56 | $73.40 | $70.87 | $71.99 | 12.3M |
| 2026-04-14 | $68.60 | $72.18 | $68.08 | $71.70 | 16.2M |
| 2026-04-13 | $66.90 | $67.16 | $65.76 | $67.05 | 8.6M |
| 2026-04-10 | $68.15 | $68.63 | $67.38 | $67.82 | 8.0M |
| 2026-04-09 | $67.64 | $69.14 | $66.21 | $67.83 | 11.6M |
| 2026-04-08 | $73.00 | $74.19 | $68.08 | $68.08 | 20.7M |
| 2026-04-07 | $65.96 | $66.59 | $65.05 | $65.62 | 16.3M |
| 2026-04-06 | $66.56 | $67.82 | $65.94 | $66.78 | 8.2M |
| 2026-04-02 | $64.90 | $67.39 | $64.17 | $66.76 | 11.2M |
| 2026-04-01 | $67.01 | $68.32 | $66.90 | $67.60 | 12.6M |
| 2026-03-31 | $63.95 | $67.39 | $63.87 | $66.48 | 17.7M |
| 2026-03-30 | $64.46 | $65.06 | $62.95 | $63.19 | 14.6M |
| 2026-03-27 | $66.03 | $66.66 | $64.47 | $64.83 | 11.8M |
| 2026-03-26 | $67.38 | $68.03 | $66.52 | $66.86 | 11.1M |
| 2026-03-25 | $67.01 | $68.60 | $67.01 | $67.99 | 13.2M |
| 2026-03-24 | $64.00 | $66.97 | $63.54 | $66.65 | 14.7M |
| 2026-03-23 | $66.52 | $66.73 | $65.01 | $65.13 | 18.2M |
| 2026-03-20 | $64.75 | $64.91 | $62.68 | $63.44 | 17.9M |
| 2026-03-19 | $62.78 | $65.72 | $62.78 | $65.01 | 12.4M |
| 2026-03-18 | $64.25 | $65.03 | $63.63 | $63.81 | 11.8M |
| 2026-03-17 | $63.46 | $65.32 | $62.85 | $64.83 | 24.7M |
| 2026-03-16 | $59.37 | $61.11 | $59.14 | $60.84 | 14.5M |
| 2026-03-13 | $58.59 | $59.05 | $57.70 | $58.78 | 12.6M |
| 2026-03-12 | $57.37 | $58.47 | $57.25 | $57.94 | 15.0M |
| 2026-03-11 | $59.53 | $59.71 | $57.64 | $59.14 | 13.7M |
| 2026-03-10 | $60.05 | $61.55 | $58.47 | $59.27 | 24.3M |
| 2026-03-09 | $57.56 | $60.64 | $55.28 | $60.58 | 28.4M |
| 2026-03-06 | $59.32 | $59.97 | $58.47 | $59.01 | 23.0M |
| 2026-03-05 | $62.00 | $62.41 | $59.17 | $61.31 | 20.7M |
| 2026-03-04 | $64.87 | $65.90 | $63.72 | $63.83 | 9.4M |
| 2026-03-03 | $62.49 | $65.65 | $61.15 | $64.60 | 11.5M |
| 2026-03-02 | $62.93 | $64.80 | $61.60 | $64.25 | 11.7M |
| 2026-02-27 | $67.75 | $67.75 | $65.36 | $65.70 | 12.4M |
| 2026-02-26 | $70.18 | $71.56 | $69.61 | $70.51 | 7.3M |
| 2026-02-25 | $70.00 | $70.10 | $68.61 | $69.38 | 4.9M |
| 2026-02-24 | $67.00 | $70.06 | $66.81 | $69.23 | 9.0M |
| 2026-02-23 | $68.60 | $69.72 | $66.30 | $66.88 | 8.2M |
| 2026-02-20 | $67.31 | $69.92 | $66.85 | $69.44 | 7.7M |
| 2026-02-19 | $69.95 | $69.99 | $67.24 | $67.44 | 8.6M |
| 2026-02-18 | $69.18 | $71.72 | $68.00 | $71.11 | 7.7M |
| 2026-02-17 | $69.50 | $71.40 | $69.45 | $70.85 | 6.9M |
| 2026-02-13 | $69.79 | $70.54 | $68.34 | $69.00 | 7.4M |
| 2026-02-12 | $72.00 | $72.61 | $67.73 | $69.50 | 10.0M |
| 2026-02-11 | $75.09 | $76.39 | $70.87 | $71.42 | 9.5M |
| 2026-02-10 | $74.63 | $75.48 | $74.44 | $74.46 | 6.6M |
| 2026-02-09 | $75.20 | $75.72 | $74.50 | $75.00 | 7.6M |
| 2026-02-06 | $70.48 | $75.66 | $70.26 | $75.35 | 13.5M |
| 2026-02-05 | $70.41 | $71.00 | $69.21 | $69.78 | 5.7M |
| 2026-02-04 | $70.59 | $71.94 | $68.40 | $70.86 | 9.9M |
| 2026-02-03 | $69.85 | $71.48 | $69.53 | $70.44 | 10.0M |
| 2026-02-02 | $66.75 | $69.50 | $66.08 | $69.08 | 10.1M |
| 2026-01-30 | $66.20 | $66.94 | $65.17 | $65.89 | 6.7M |
| 2026-01-29 | $65.81 | $66.57 | $64.47 | $66.54 | 9.6M |
| 2026-01-28 | $67.01 | $67.21 | $65.68 | $65.83 | 6.2M |
| 2026-01-27 | $68.13 | $68.30 | $65.55 | $66.14 | 8.1M |
| 2026-01-26 | $67.72 | $68.12 | $67.00 | $67.50 | 7.0M |
| 2026-01-23 | $68.27 | $68.48 | $67.48 | $67.96 | 6.4M |
| 2026-01-22 | $69.78 | $71.33 | $68.38 | $68.95 | 6.9M |
| 2026-01-21 | $68.45 | $69.94 | $68.16 | $68.95 | 9.8M |
| 2026-01-20 | $68.78 | $69.46 | $66.85 | $67.46 | 7.7M |
| 2026-01-16 | $71.37 | $71.67 | $70.07 | $70.43 | 7.6M |
| 2026-01-15 | $69.15 | $71.38 | $69.06 | $71.34 | 8.2M |
| 2026-01-14 | $69.39 | $70.76 | $67.55 | $68.49 | 9.5M |
| 2026-01-13 | $68.10 | $71.37 | $68.10 | $69.33 | 18.3M |
| 2026-01-12 | $70.80 | $71.38 | $69.61 | $71.03 | 10.7M |
| 2026-01-09 | $71.89 | $72.95 | $71.16 | $72.31 | 8.0M |
| 2026-01-08 | $71.45 | $72.33 | $71.24 | $71.29 | 5.0M |
| 2026-01-07 | $72.74 | $73.07 | $71.53 | $71.65 | 6.4M |
| 2026-01-06 | $71.98 | $73.16 | $71.13 | $72.22 | 7.7M |
| 2026-01-05 | $69.42 | $72.85 | $69.33 | $71.82 | 9.3M |
| 2026-01-02 | $69.85 | $70.00 | $68.50 | $69.06 | 5.1M |
| 2025-12-31 | $69.41 | $69.70 | $68.91 | $69.40 | 3.2M |
| 2025-12-30 | $69.49 | $69.85 | $69.10 | $69.34 | 3.8M |
| 2025-12-29 | $70.11 | $70.57 | $68.79 | $69.53 | 5.3M |
| 2025-12-26 | $70.83 | $71.21 | $70.41 | $70.85 | 2.9M |
| 2025-12-24 | $70.51 | $71.19 | $70.28 | $70.96 | 1.8M |
| 2025-12-23 | $71.79 | $71.90 | $70.34 | $70.50 | 6.1M |
| 2025-12-22 | $71.50 | $72.12 | $71.17 | $72.06 | 5.1M |
| 2025-12-19 | $70.24 | $71.25 | $70.02 | $71.06 | 16.2M |
| 2025-12-18 | $70.82 | $70.99 | $70.00 | $70.15 | 6.0M |
| 2025-12-17 | $70.94 | $71.95 | $69.51 | $69.72 | 7.2M |
| 2025-12-16 | $71.48 | $72.34 | $70.10 | $71.14 | 10.4M |
| 2025-12-15 | $70.76 | $71.64 | $70.14 | $71.27 | 8.0M |
| 2025-12-12 | $70.95 | $71.59 | $69.62 | $69.81 | 7.9M |
| 2025-12-11 | $69.43 | $70.72 | $69.19 | $70.56 | 9.1M |
| 2025-12-10 | $67.69 | $69.95 | $67.26 | $69.93 | 11.8M |
| 2025-12-09 | $66.71 | $68.28 | $66.30 | $67.41 | 7.3M |
| 2025-12-08 | $67.68 | $67.75 | $66.05 | $67.22 | 9.2M |
| 2025-12-05 | $66.75 | $67.75 | $66.30 | $67.10 | 7.9M |
| 2025-12-04 | $67.60 | $68.06 | $66.87 | $67.24 | 9.5M |
| 2025-12-03 | $65.12 | $67.62 | $65.12 | $67.49 | 10.1M |