Delta Air Lines (DAL)

Historical Prices For Delta Air Lines (DAL)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	41.44	43.56	41.39	43.37	10,058,748	43.37
4/01/2025	42.33	42.56	40.85	42.42	13,978,587	42.42
3/31/2025	42.00	44.01	40.78	43.60	18,056,409	43.60
3/28/2025	46.00	46.02	43.60	43.84	15,350,128	43.84
3/27/2025	47.52	48.00	45.98	46.15	11,153,999	46.15
3/26/2025	48.90	49.27	47.51	48.07	6,857,310	48.07
3/25/2025	49.60	49.99	48.41	48.67	8,226,432	48.67
3/24/2025	47.75	49.37	47.70	48.88	9,849,877	48.88
3/21/2025	46.00	46.96	45.36	46.77	17,062,926	46.77
3/20/2025	46.72	47.44	46.58	46.95	6,815,809	46.95
3/19/2025	46.01	47.97	46.00	47.75	11,356,182	47.75
3/18/2025	46.04	46.44	44.94	45.92	13,906,483	45.92
3/17/2025	45.80	47.04	45.70	46.89	12,565,361	46.89
3/14/2025	44.78	46.76	44.18	46.75	16,680,788	46.75
3/13/2025	45.35	46.12	42.84	43.92	16,235,318	43.92
3/12/2025	46.94	47.40	44.13	45.30	16,929,337	45.30
3/11/2025	48.42	49.28	45.83	46.68	31,467,378	46.68
3/10/2025	51.63	51.63	48.40	50.33	20,200,326	50.33
3/07/2025	54.01	54.34	51.13	53.28	15,670,590	53.28
3/06/2025	55.74	56.94	54.55	54.96	10,674,031	54.96
3/05/2025	55.06	57.10	54.59	56.77	8,740,602	56.77
3/04/2025	56.66	56.88	53.83	54.69	17,868,484	54.69
3/03/2025	60.11	60.63	57.63	58.45	7,962,867	58.45
2/28/2025	59.80	60.59	59.05	60.12	8,627,808	60.12
2/27/2025	61.86	62.11	59.42	59.75	7,324,387	59.75
2/26/2025	62.20	63.44	61.63	61.70	5,473,364	61.55
2/25/2025	61.55	62.22	59.82	61.79	9,711,894	61.64
2/24/2025	61.33	62.29	60.24	61.49	11,224,992	61.34
2/21/2025	63.95	64.31	59.62	60.00	12,798,818	59.85
2/20/2025	65.10	65.49	62.51	63.75	8,669,256	63.59
2/19/2025	63.95	65.90	63.82	65.04	7,613,349	64.88
2/18/2025	64.78	66.13	64.02	64.34	6,874,715	64.18
2/14/2025	64.35	65.53	63.90	65.39	6,049,829	65.23
2/13/2025	66.48	66.82	61.21	64.06	12,607,361	63.90
2/12/2025	64.94	66.42	64.61	66.33	7,639,792	66.17
2/11/2025	65.66	65.90	64.08	64.75	7,898,283	64.59
2/10/2025	67.85	67.90	65.84	66.19	6,824,483	66.03
2/07/2025	68.19	68.75	67.47	68.14	5,648,951	67.97
2/06/2025	69.15	69.36	67.26	67.92	5,998,363	67.75
2/05/2025	68.70	69.45	68.02	69.06	5,466,509	68.89
2/04/2025	67.30	69.12	66.54	69.06	7,781,902	68.89
2/03/2025	65.14	67.05	64.97	66.48	5,851,768	66.32
1/31/2025	68.81	69.22	67.20	67.27	4,491,346	67.11
1/30/2025	68.00	69.09	67.80	68.57	6,381,848	68.40
1/29/2025	68.31	68.53	67.58	68.43	4,839,611	68.26
1/28/2025	67.63	67.72	66.27	67.65	5,170,159	67.49
1/27/2025	66.33	68.28	66.05	67.77	4,157,615	67.61
1/24/2025	67.38	67.95	66.69	67.18	5,186,718	67.02
1/23/2025	68.19	68.66	67.19	67.45	8,227,300	67.29
1/22/2025	69.77	69.98	67.20	67.78	11,611,813	67.62
1/21/2025	66.76	68.51	66.76	68.34	11,864,809	68.17
1/17/2025	66.70	67.00	65.64	65.82	5,978,022	65.66
1/16/2025	65.44	66.43	64.84	66.18	6,426,231	66.02
1/15/2025	67.13	67.28	65.11	65.50	8,804,879	65.34
1/14/2025	66.50	66.72	65.35	66.29	6,989,342	66.13
1/13/2025	66.31	66.41	63.33	65.10	12,369,554	64.94
1/10/2025	64.99	68.99	64.51	66.95	27,227,233	66.79
1/08/2025	60.95	61.86	59.89	61.42	9,062,446	61.27
1/07/2025	60.30	61.58	59.95	61.18	9,069,091	61.03
1/06/2025	60.30	60.95	59.61	60.04	9,650,006	59.89
1/03/2025	59.02	59.10	56.73	59.00	9,206,985	58.86