Delta Air Lines, Inc. (1DAL) Price History
Daily open, high, low, close and volume for Delta Air Lines, Inc. (1DAL) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €74.08 | €74.08 | €71.82 | €72.00 | 43 |
| 2026-10-08 | €72.97 | €73.53 | €72.97 | €73.53 | 42 |
| 2026-10-07 | €74.77 | €74.77 | €74.77 | €74.77 | 0 |
| 2026-10-06 | €74.77 | €74.77 | €74.77 | €74.77 | 0 |
| 2026-10-05 | €75.00 | €75.00 | €75.00 | €74.77 | 8 |
| 2026-10-02 | €74.32 | €74.32 | €74.32 | €74.67 | 106 |
| 2026-10-01 | €73.99 | €73.99 | €73.99 | €73.71 | 30 |
| 2026-09-30 | €71.29 | €71.29 | €71.29 | €71.29 | 0 |
| 2026-09-29 | €71.29 | €71.29 | €71.29 | €71.29 | 0 |
| 2026-09-28 | €71.29 | €71.29 | €71.29 | €71.29 | 0 |
| 2026-09-25 | €71.29 | €71.29 | €71.29 | €71.29 | 0 |
| 2026-09-24 | €71.65 | €71.65 | €71.65 | €71.29 | 50 |
| 2026-09-23 | €72.87 | €73.15 | €72.48 | €72.55 | 93 |
| 2026-09-22 | €70.50 | €70.50 | €70.50 | €70.50 | 0 |
| 2026-09-21 | €70.30 | €70.30 | €70.30 | €70.50 | 100 |
| 2026-09-18 | €69.51 | €69.51 | €69.51 | €69.48 | 30 |
| 2026-09-17 | €69.33 | €69.33 | €69.33 | €69.06 | 53 |
| 2026-09-16 | €68.98 | €69.11 | €68.98 | €68.40 | 287 |
| 2026-09-15 | €68.24 | €68.24 | €68.24 | €68.24 | 0 |
| 2026-09-14 | €68.98 | €68.98 | €68.12 | €68.24 | 70 |
| 2026-09-11 | €67.52 | €67.52 | €67.52 | €67.52 | 0 |
| 2026-09-10 | €67.65 | €67.65 | €67.65 | €67.52 | 48 |
| 2026-09-09 | €68.31 | €68.31 | €68.31 | €67.81 | 50 |
| 2026-09-08 | €69.19 | €69.19 | €69.19 | €68.74 | 4 |
| 2026-09-07 | €68.71 | €68.71 | €68.71 | €63.01 | 48 |
| 2026-09-04 | €69.04 | €69.04 | €68.77 | €68.69 | 41 |
| 2026-09-03 | €67.65 | €67.65 | €67.06 | €67.78 | 32 |
| 2026-09-02 | €66.66 | €67.99 | €66.66 | €67.69 | 45 |
| 2026-09-01 | €66.92 | €66.92 | €66.51 | €66.34 | 122 |
| 2026-08-31 | €67.68 | €67.68 | €67.68 | €67.50 | 35 |
| 2026-08-28 | €70.24 | €70.24 | €70.24 | €70.24 | 0 |
| 2026-08-27 | €71.85 | €71.96 | €71.51 | €70.24 | 175 |
| 2026-08-26 | €71.19 | €71.19 | €71.19 | €71.19 | 0 |
| 2026-08-25 | €71.19 | €71.19 | €71.19 | €71.19 | 0 |
| 2026-08-24 | €71.32 | €71.32 | €71.32 | €71.19 | 5 |
| 2026-08-21 | €70.08 | €70.41 | €70.08 | €71.02 | 42 |
| 2026-08-20 | €69.70 | €69.70 | €69.70 | €70.25 | 25 |
| 2026-08-19 | €73.59 | €73.59 | €73.00 | €72.66 | 6 |
| 2026-08-18 | €75.56 | €75.56 | €74.50 | €74.85 | 29 |
| 2026-08-17 | €77.41 | €77.41 | €77.41 | €76.62 | 15 |
| 2026-08-14 | €78.76 | €78.76 | €78.76 | €77.58 | 38 |
| 2026-08-13 | €79.68 | €79.68 | €79.68 | €79.01 | 130 |
| 2026-08-12 | €77.13 | €77.13 | €77.13 | €77.56 | 300 |
| 2026-08-11 | €77.92 | €77.92 | €77.92 | €77.92 | 0 |
| 2026-08-10 | €79.00 | €79.00 | €79.00 | €77.92 | 38 |
| 2026-08-07 | €79.30 | €79.30 | €79.30 | €79.15 | 90 |
| 2026-08-06 | €80.64 | €80.64 | €80.62 | €80.46 | 38 |
| 2026-08-05 | €80.25 | €80.80 | €80.25 | €81.44 | 40 |
| 2026-08-04 | €79.99 | €79.99 | €79.97 | €80.25 | 48 |
| 2026-08-03 | €77.03 | €77.10 | €76.67 | €79.17 | 282 |
| 2026-07-31 | €77.99 | €77.99 | €77.99 | €76.15 | 10 |
| 2026-07-30 | €75.10 | €76.08 | €75.10 | €76.16 | 32 |
| 2026-07-29 | €77.08 | €77.08 | €76.80 | €76.49 | 40 |
| 2026-07-28 | €71.21 | €71.21 | €71.21 | €71.21 | 0 |
| 2026-07-27 | €71.21 | €71.21 | €71.21 | €71.21 | 0 |
| 2026-07-24 | €71.21 | €71.21 | €71.21 | €71.21 | 0 |
| 2026-07-23 | €72.66 | €72.70 | €72.58 | €71.21 | 240 |
| 2026-07-22 | €74.81 | €74.81 | €74.81 | €74.81 | 0 |
| 2026-07-21 | €74.81 | €74.81 | €74.81 | €74.81 | 0 |
| 2026-07-20 | €74.81 | €74.81 | €74.81 | €74.81 | 0 |
| 2026-07-17 | €74.81 | €74.81 | €74.81 | €74.81 | 0 |
| 2026-07-16 | €74.81 | €74.81 | €74.81 | €74.81 | 0 |
| 2026-07-15 | €74.81 | €74.81 | €74.81 | €74.81 | 0 |
| 2026-07-14 | €75.88 | €75.88 | €74.49 | €74.81 | 551 |
| 2026-07-13 | €76.03 | €76.03 | €76.03 | €76.03 | 0 |
| 2026-07-10 | €77.78 | €80.71 | €76.02 | €76.03 | 806 |
| 2026-07-09 | €76.63 | €78.07 | €76.27 | €77.77 | 87 |
| 2026-07-08 | €81.17 | €81.17 | €81.17 | €81.17 | 0 |
| 2026-07-07 | €81.17 | €81.17 | €81.17 | €81.17 | 0 |
| 2026-07-06 | €80.57 | €81.08 | €79.32 | €81.17 | 338 |
| 2026-07-03 | €81.77 | €81.77 | €81.77 | €81.77 | 0 |
| 2026-07-02 | €81.79 | €81.79 | €81.50 | €81.77 | 320 |
| 2026-07-01 | €82.07 | €82.07 | €82.07 | €82.75 | 1 |
| 2026-06-30 | €82.95 | €82.95 | €82.95 | €82.59 | 2 |
| 2026-06-29 | €81.21 | €81.21 | €80.90 | €80.66 | 45 |
| 2026-06-26 | €82.43 | €82.43 | €82.43 | €82.43 | 0 |
| 2026-06-25 | €80.53 | €82.36 | €80.39 | €82.43 | 61 |
| 2026-06-24 | €76.80 | €78.30 | €76.80 | €79.54 | 357 |
| 2026-06-23 | €74.50 | €74.50 | €74.33 | €75.61 | 91 |
| 2026-06-22 | €74.22 | €74.22 | €74.22 | €74.89 | 70 |
| 2026-06-19 | €72.94 | €74.55 | €72.45 | €73.57 | 350 |
| 2026-06-18 | €74.00 | €74.00 | €73.79 | €73.60 | 105 |
| 2026-06-17 | €72.64 | €72.64 | €71.76 | €71.83 | 57 |
| 2026-06-16 | €71.32 | €71.32 | €71.32 | €71.32 | 0 |
| 2026-06-15 | €71.32 | €71.32 | €71.32 | €71.32 | 0 |
| 2026-06-12 | €70.79 | €71.59 | €70.79 | €71.32 | 95 |
| 2026-06-11 | €67.58 | €67.58 | €67.58 | €67.58 | 0 |
| 2026-06-10 | €67.55 | €67.55 | €67.55 | €67.58 | 70 |
| 2026-06-09 | €68.12 | €68.12 | €68.12 | €68.12 | 0 |
| 2026-06-08 | €67.12 | €69.12 | €66.77 | €68.12 | 543 |
| 2026-06-05 | €68.43 | €68.43 | €68.43 | €68.43 | 0 |
| 2026-06-04 | €69.00 | €69.00 | €68.85 | €68.43 | 17 |
| 2026-06-03 | €68.89 | €68.89 | €68.89 | €68.89 | 0 |
| 2026-06-02 | €68.89 | €68.89 | €68.89 | €68.89 | 0 |
| 2026-06-01 | €70.02 | €70.02 | €70.02 | €68.89 | 1 |
| 2026-05-29 | €70.96 | €70.96 | €70.96 | €71.83 | 52 |
| 2026-05-28 | €70.12 | €71.00 | €68.88 | €70.27 | 156 |
| 2026-05-27 | €71.13 | €71.66 | €71.13 | €71.07 | 206 |
| 2026-05-26 | €66.19 | €68.00 | €66.17 | €67.46 | 324 |
| 2026-05-25 | €66.20 | €69.46 | €66.20 | €67.44 | 242 |
| 2026-05-22 | €65.56 | €66.04 | €65.22 | €65.97 | 926 |
| 2026-05-21 | €63.68 | €63.68 | €63.43 | €63.44 | 408 |
| 2026-05-20 | €58.76 | €62.37 | €58.76 | €62.79 | 621 |
| 2026-05-19 | €60.11 | €60.11 | €59.58 | €58.93 | 292 |
| 2026-05-18 | €61.72 | €62.47 | €61.72 | €61.11 | 95 |
| 2026-05-15 | €62.04 | €62.04 | €62.04 | €62.04 | 0 |
| 2026-05-14 | €62.04 | €62.04 | €62.04 | €62.04 | 0 |
| 2026-05-13 | €62.04 | €62.04 | €62.04 | €62.04 | 0 |
| 2026-05-12 | €62.04 | €62.04 | €62.04 | €62.04 | 0 |
| 2026-05-11 | €62.04 | €62.04 | €62.04 | €62.04 | 0 |
| 2026-05-08 | €62.42 | €62.44 | €62.42 | €62.04 | 24 |
| 2026-05-07 | €62.96 | €62.96 | €62.96 | €63.28 | 43 |
| 2026-05-06 | €62.59 | €62.98 | €62.30 | €62.24 | 170 |
| 2026-05-05 | €59.51 | €59.51 | €59.51 | €60.16 | 20 |
| 2026-05-04 | €58.64 | €59.90 | €58.64 | €59.23 | 148 |
| 2026-04-30 | €58.42 | €58.42 | €58.42 | €58.42 | 0 |
| 2026-04-29 | €58.42 | €58.42 | €58.42 | €58.42 | 0 |
| 2026-04-28 | €58.42 | €58.42 | €58.42 | €58.42 | 0 |
| 2026-04-27 | €58.42 | €58.42 | €58.42 | €58.42 | 0 |
| 2026-04-24 | €58.75 | €58.91 | €58.75 | €58.42 | 20 |
| 2026-04-23 | €58.07 | €59.72 | €58.07 | €59.73 | 67 |
| 2026-04-22 | €59.67 | €59.67 | €59.67 | €59.67 | 0 |
| 2026-04-21 | €60.62 | €60.62 | €60.62 | €59.67 | 414 |
| 2026-04-20 | €59.88 | €61.24 | €59.70 | €60.99 | 30 |
| 2026-04-17 | €63.59 | €63.59 | €62.59 | €62.59 | 250 |
| 2026-04-16 | €60.96 | €60.96 | €60.96 | €60.96 | 0 |
| 2026-04-15 | €60.96 | €60.96 | €60.96 | €60.96 | 0 |
| 2026-04-14 | €57.52 | €58.10 | €57.52 | €60.96 | 231 |
| 2026-04-13 | €59.76 | €59.76 | €59.76 | €59.76 | 0 |
| 2026-04-10 | €58.41 | €58.45 | €58.41 | €59.76 | 133 |
| 2026-04-09 | €57.97 | €57.97 | €56.92 | €57.37 | 396 |
| 2026-04-08 | €60.34 | €60.34 | €60.18 | €59.48 | 173 |
| 2026-04-07 | €57.34 | €57.34 | €57.34 | €57.34 | 0 |
| 2026-04-02 | €57.36 | €57.36 | €57.36 | €57.34 | 10 |
| 2026-04-01 | €57.08 | €57.08 | €57.08 | €57.08 | 0 |
| 2026-03-31 | €57.08 | €57.08 | €57.08 | €57.08 | 0 |
| 2026-03-30 | €57.08 | €57.08 | €57.08 | €57.08 | 0 |
| 2026-03-27 | €57.08 | €57.08 | €57.08 | €57.08 | 0 |
| 2026-03-26 | €57.08 | €57.08 | €57.08 | €57.08 | 0 |
| 2026-03-25 | €57.08 | €57.08 | €57.08 | €57.08 | 0 |
| 2026-03-24 | €57.30 | €57.30 | €57.30 | €57.08 | 7 |
| 2026-03-23 | €56.16 | €56.16 | €56.16 | €56.16 | 0 |
| 2026-03-20 | €56.16 | €56.16 | €56.16 | €56.16 | 0 |
| 2026-03-19 | €56.16 | €56.16 | €56.16 | €56.16 | 0 |
| 2026-03-18 | €56.70 | €56.70 | €56.70 | €56.16 | 23 |
| 2026-03-17 | €54.60 | €55.06 | €54.60 | €55.25 | 124 |
| 2026-03-16 | €51.47 | €52.50 | €51.47 | €52.25 | 86 |
| 2026-03-13 | €50.52 | €50.52 | €50.52 | €50.52 | 0 |
| 2026-03-12 | €50.70 | €50.79 | €49.64 | €50.52 | 148 |
| 2026-03-11 | €51.45 | €51.45 | €51.45 | €50.52 | 18 |
| 2026-03-10 | €50.56 | €51.64 | €50.56 | €51.46 | 130 |
| 2026-03-09 | €50.10 | €50.10 | €48.85 | €50.48 | 738 |
| 2026-03-06 | €53.08 | €53.08 | €51.24 | €50.61 | 208 |
| 2026-03-05 | €54.43 | €54.43 | €54.43 | €51.60 | 213 |
| 2026-03-04 | €54.48 | €54.48 | €54.48 | €54.48 | 0 |
| 2026-03-03 | €54.38 | €54.38 | €54.38 | €54.48 | 19 |
| 2026-03-02 | €53.37 | €53.40 | €53.10 | €55.73 | 129 |
| 2026-02-27 | €56.24 | €56.24 | €56.24 | €55.99 | 10 |
| 2026-02-26 | €59.97 | €59.97 | €59.97 | €60.11 | 224 |
| 2026-02-25 | €56.74 | €56.74 | €56.74 | €56.74 | 0 |
| 2026-02-24 | €56.74 | €56.74 | €56.74 | €56.74 | 0 |
| 2026-02-23 | €57.90 | €57.90 | €57.90 | €56.74 | 50 |
| 2026-02-20 | €57.36 | €57.36 | €57.36 | €57.36 | 0 |
| 2026-02-19 | €57.36 | €57.36 | €57.36 | €57.36 | 10 |
| 2026-02-18 | €58.64 | €58.64 | €58.64 | €58.64 | 0 |
| 2026-02-17 | €58.64 | €58.64 | €58.64 | €58.64 | 0 |
| 2026-02-16 | €58.64 | €58.64 | €58.64 | €58.64 | 0 |
| 2026-02-13 | €58.64 | €58.64 | €58.64 | €58.64 | 0 |
| 2026-02-12 | €60.56 | €60.56 | €60.56 | €58.64 | 80 |
| 2026-02-11 | €62.47 | €62.47 | €62.47 | €61.73 | 2 |
| 2026-02-10 | €63.13 | €63.13 | €63.13 | €63.13 | 0 |
| 2026-02-09 | €63.11 | €63.11 | €63.11 | €63.13 | 2 |
| 2026-02-06 | €61.66 | €62.30 | €61.66 | €62.68 | 159 |
| 2026-02-05 | €59.05 | €59.05 | €59.05 | €59.08 | 30 |
| 2026-02-04 | €60.05 | €60.05 | €60.05 | €60.05 | 0 |
| 2026-02-03 | €59.20 | €59.20 | €59.20 | €60.05 | 25 |
| 2026-02-02 | €55.84 | €58.36 | €55.84 | €58.47 | 443 |
| 2026-01-30 | €55.88 | €55.88 | €55.88 | €55.88 | 0 |
| 2026-01-29 | €55.88 | €55.88 | €55.88 | €55.88 | 0 |
| 2026-01-28 | €55.45 | €55.45 | €55.45 | €55.88 | 14 |
| 2026-01-27 | €56.50 | €56.50 | €56.20 | €56.10 | 130 |
| 2026-01-26 | €56.42 | €56.42 | €56.42 | €56.89 | 160 |
| 2026-01-23 | €58.42 | €58.42 | €57.41 | €57.41 | 315 |
| 2026-01-22 | €60.36 | €60.36 | €60.36 | €60.02 | 100 |
| 2026-01-21 | €58.00 | €58.47 | €58.00 | €58.52 | 110 |
| 2026-01-20 | €58.85 | €58.85 | €58.85 | €58.69 | 16 |
| 2026-01-19 | €61.07 | €61.07 | €61.07 | €61.07 | 0 |
| 2026-01-16 | €61.00 | €61.20 | €61.00 | €61.07 | 355 |
| 2026-01-15 | €59.33 | €59.33 | €59.33 | €60.60 | 50 |
| 2026-01-14 | €59.80 | €59.80 | €58.92 | €58.91 | 90 |
| 2026-01-13 | €60.70 | €61.00 | €57.43 | €59.67 | 884 |
| 2026-01-12 | €60.94 | €61.14 | €60.00 | €60.32 | 220 |
| 2026-01-09 | €61.54 | €61.54 | €61.54 | €61.54 | 0 |
| 2026-01-08 | €61.30 | €61.30 | €61.30 | €61.54 | 80 |
| 2026-01-07 | €62.40 | €62.40 | €62.40 | €61.99 | 85 |
| 2026-01-06 | €61.69 | €61.69 | €61.69 | €62.37 | 30 |
| 2026-01-05 | €59.37 | €59.37 | €59.37 | €61.35 | 3 |
| 2026-01-02 | €59.34 | €59.34 | €59.34 | €59.36 | 86 |
| 2025-12-30 | €58.85 | €58.85 | €58.85 | €58.85 | 0 |
| 2025-12-29 | €60.00 | €60.00 | €60.00 | €58.85 | 20 |
| 2025-12-23 | €60.92 | €60.92 | €60.92 | €60.92 | 0 |
| 2025-12-22 | €60.84 | €60.84 | €60.84 | €60.92 | 1 |
| 2025-12-19 | €60.39 | €60.39 | €60.39 | €60.66 | 30 |
| 2025-12-18 | €59.11 | €59.11 | €59.11 | €59.11 | 0 |
| 2025-12-17 | €59.11 | €59.11 | €59.11 | €59.11 | 0 |
| 2025-12-16 | €59.11 | €59.11 | €59.11 | €59.11 | 0 |
| 2025-12-15 | €59.11 | €59.11 | €59.11 | €59.11 | 0 |
| 2025-12-12 | €59.11 | €59.11 | €59.11 | €59.11 | 0 |
| 2025-12-11 | €59.11 | €59.11 | €59.11 | €59.11 | 0 |
| 2025-12-10 | €59.11 | €59.11 | €59.11 | €59.11 | 0 |
| 2025-12-09 | €59.11 | €59.11 | €59.11 | €59.11 | 0 |
| 2025-12-08 | €60.39 | €60.39 | €57.80 | €59.11 | 100 |
| 2025-12-05 | €55.80 | €55.80 | €55.80 | €55.80 | 0 |
| 2025-12-04 | €55.80 | €55.80 | €55.80 | €55.80 | 0 |
| 2025-12-03 | €55.80 | €55.80 | €55.80 | €55.80 | 0 |
| 2025-12-02 | €55.80 | €55.80 | €55.80 | €55.80 | 0 |
| 2025-12-01 | €55.80 | €55.80 | €55.80 | €55.80 | 0 |
| 2025-11-28 | €55.42 | €55.42 | €55.42 | €55.80 | 22 |
| 2025-11-27 | €49.39 | €49.39 | €49.39 | €49.39 | 0 |
| 2025-11-26 | €49.39 | €49.39 | €49.39 | €49.39 | 0 |
| 2025-11-25 | €49.39 | €49.39 | €49.39 | €49.39 | 0 |
| 2025-11-24 | €49.39 | €49.39 | €49.39 | €49.39 | 0 |
| 2025-11-21 | €49.39 | €49.39 | €49.39 | €49.39 | 0 |
| 2025-11-20 | €49.39 | €49.39 | €49.39 | €49.39 | 0 |
| 2025-11-19 | €49.39 | €49.39 | €49.39 | €49.39 | 0 |
| 2025-11-18 | €49.39 | €49.39 | €49.39 | €49.39 | 0 |
| 2025-11-17 | €49.19 | €49.19 | €49.19 | €49.39 | 30 |
| 2025-11-14 | €50.70 | €50.70 | €50.70 | €50.70 | 0 |
| 2025-11-13 | €50.70 | €50.70 | €50.70 | €50.70 | 0 |
| 2025-11-12 | €50.70 | €50.70 | €50.70 | €50.70 | 0 |
| 2025-11-11 | €50.70 | €50.70 | €50.70 | €50.70 | 0 |
| 2025-11-10 | €51.48 | €51.48 | €51.48 | €50.70 | 10 |
| 2025-11-07 | €50.51 | €50.51 | €50.51 | €50.51 | 0 |
| 2025-11-06 | €50.51 | €50.51 | €50.51 | €50.51 | 0 |
| 2025-11-05 | €50.51 | €50.51 | €50.51 | €50.51 | 0 |
| 2025-11-04 | €50.51 | €50.51 | €50.51 | €50.51 | 0 |
| 2025-11-03 | €50.00 | €50.00 | €50.00 | €50.51 | 10 |
| 2025-10-31 | €50.47 | €50.47 | €50.47 | €50.47 | 0 |
| 2025-10-30 | €50.25 | €50.25 | €50.25 | €50.47 | 300 |
| 2025-10-29 | €50.00 | €50.00 | €50.00 | €50.67 | 200 |
| 2025-10-28 | €52.39 | €52.39 | €52.39 | €52.39 | 0 |
| 2025-10-27 | €52.39 | €52.39 | €52.39 | €52.39 | 0 |
| 2025-10-24 | €52.39 | €52.39 | €52.39 | €52.39 | 0 |
| 2025-10-23 | €52.39 | €52.39 | €52.39 | €52.39 | 0 |
| 2025-10-22 | €52.30 | €52.30 | €52.30 | €52.39 | 22 |
| 2025-10-21 | €52.32 | €52.32 | €52.32 | €52.32 | 0 |
| 2025-10-20 | €52.29 | €52.29 | €52.20 | €52.32 | 280 |
| 2025-10-17 | €49.98 | €49.98 | €49.98 | €49.98 | 0 |
| 2025-10-16 | €49.98 | €49.98 | €49.98 | €49.98 | 0 |
| 2025-10-15 | €49.98 | €49.98 | €49.98 | €49.98 | 0 |
| 2025-10-14 | €49.98 | €49.98 | €49.98 | €49.98 | 0 |
| 2025-10-13 | €50.11 | €50.11 | €50.11 | €49.98 | 6 |
| 2025-10-10 | €51.95 | €52.62 | €51.40 | €50.43 | 90 |
| 2025-10-09 | €50.04 | €51.95 | €49.92 | €51.90 | 210 |