Delta Air Lines (DAL)

Historical Prices For Delta Air Lines (DAL)

Date Range:

2025-06-01 - 2025-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	6,541,090	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	7,542,456	55.47
7/21/2025	56.38	56.61	55.85	56.04	6,073,857	55.84
7/18/2025	56.36	56.58	55.06	56.29	8,978,457	56.09
7/17/2025	56.21	57.37	55.63	56.34	13,196,622	56.14
7/16/2025	56.50	56.54	54.89	55.56	9,062,176	55.37
7/15/2025	57.99	58.18	55.49	55.71	13,708,275	55.51
7/14/2025	56.78	58.30	56.16	58.11	13,719,738	57.91
7/11/2025	56.23	56.80	54.66	56.65	17,788,978	56.45
7/10/2025	56.20	57.82	54.80	56.78	46,956,591	56.58
7/09/2025	51.27	51.52	49.83	50.70	12,836,590	50.52
7/08/2025	50.78	51.83	50.42	50.52	10,724,899	50.34
7/07/2025	50.66	51.70	49.19	50.00	12,310,553	49.82
7/03/2025	50.50	51.39	50.35	50.86	6,123,403	50.68
7/02/2025	49.18	50.03	48.24	50.13	9,832,342	49.95
7/01/2025	49.10	49.42	48.55	49.00	10,036,244	48.83
6/30/2025	49.82	50.00	48.62	49.18	12,531,500	49.01
6/27/2025	49.24	49.98	48.70	49.59	10,181,246	49.42
6/26/2025	48.54	49.25	48.19	48.97	8,283,688	48.80
6/25/2025	49.65	49.72	48.12	48.31	7,882,295	48.14
6/24/2025	49.50	50.29	49.09	49.56	11,881,017	49.39
6/23/2025	46.80	48.43	45.28	48.25	16,413,404	48.08
6/20/2025	47.82	48.19	47.12	47.20	10,796,147	47.03
6/18/2025	47.10	48.46	47.06	47.56	7,391,820	47.39
6/17/2025	48.50	48.94	47.05	47.32	9,207,888	47.15
6/16/2025	47.73	49.60	47.40	49.46	10,228,008	49.29
6/13/2025	46.20	48.20	45.86	47.04	12,952,615	46.88
6/12/2025	48.49	48.94	47.88	48.88	7,652,235	48.71
6/11/2025	51.87	52.00	48.60	49.17	10,202,782	49.00
6/10/2025	51.20	52.08	50.80	51.68	5,877,239	51.50
6/09/2025	51.30	51.94	51.01	51.20	6,378,310	51.02
6/06/2025	49.80	51.05	49.79	50.95	7,449,537	50.77
6/05/2025	48.69	49.58	48.48	48.84	7,399,152	48.67
6/04/2025	48.72	49.72	48.60	48.98	8,230,739	48.81
6/03/2025	48.58	49.31	48.08	48.83	9,398,976	48.66
6/02/2025	48.09	48.86	47.48	48.50	8,116,116	48.33