Delta Air Lines, Inc. (BMV:DAL)
Mexico
· Delayed Price · Currency is MXN 1,224.00
+0.12 (0.01%)
At close: Dec 5, 2025
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,233.61 | 1,233.61 | 1,223.88 | 1,223.88 | 1,223.88 | -0.60% | 1,345 |
| Dec 3, 2025 | 1,217.55 | 1,231.24 | 1,217.55 | 1,231.24 | 1,231.24 | 3.22% | 355 |
| Dec 2, 2025 | 1,174.45 | 1,192.87 | 1,174.45 | 1,192.87 | 1,192.87 | 0.66% | 63 |
| Dec 1, 2025 | 1,159.75 | 1,185.10 | 1,159.75 | 1,185.10 | 1,185.10 | 0.04% | 15,724 |
| Nov 28, 2025 | 1,180.03 | 1,184.65 | 1,180.03 | 1,184.65 | 1,184.65 | 0.05% | 4,746 |
| Nov 26, 2025 | 1,135.00 | 1,184.00 | 1,135.00 | 1,184.00 | 1,184.00 | 3.80% | 233 |
| Nov 25, 2025 | 1,127.22 | 1,155.00 | 1,127.22 | 1,140.70 | 1,140.70 | 5.13% | 459 |
| Nov 24, 2025 | 1,082.00 | 1,085.00 | 1,082.00 | 1,085.00 | 1,085.00 | -0.06% | 10 |
| Nov 21, 2025 | 1,046.33 | 1,090.00 | 1,046.33 | 1,085.68 | 1,085.68 | 4.90% | 99 |
| Nov 20, 2025 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | -0.48% | 250 |
| Nov 19, 2025 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0.10% | 9 |
| Nov 18, 2025 | 1,038.00 | 1,038.95 | 1,038.00 | 1,038.95 | 1,038.95 | -7.24% | 26 |
| Nov 13, 2025 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1.27% | 238 |
| Nov 12, 2025 | 1,101.00 | 1,106.00 | 1,101.00 | 1,106.00 | 1,106.00 | 4.24% | 30 |
| Nov 11, 2025 | 1,063.14 | 1,063.14 | 1,061.00 | 1,061.00 | 1,061.00 | -2.12% | 2,142 |
| Nov 10, 2025 | 1,105.00 | 1,105.00 | 1,084.00 | 1,084.00 | 1,084.00 | -0.49% | 1,900 |
| Nov 7, 2025 | 1,071.56 | 1,089.32 | 1,071.56 | 1,089.32 | 1,089.32 | 1.14% | 18,691 |
| Nov 6, 2025 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | -0.55% | 1,002 |
| Nov 5, 2025 | 1,077.00 | 1,083.00 | 1,077.00 | 1,083.00 | 1,083.00 | 5.30% | 1,671 |
| Nov 4, 2025 | 1,057.00 | 1,060.00 | 1,028.50 | 1,028.50 | 1,028.50 | -4.94% | 671 |
| Nov 3, 2025 | 1,060.00 | 1,082.00 | 1,060.00 | 1,082.00 | 1,082.00 | 2.08% | 27 |
| Oct 31, 2025 | 1,065.25 | 1,065.25 | 1,054.86 | 1,060.00 | 1,060.00 | - | 1,108 |
| Oct 30, 2025 | 1,076.19 | 1,076.19 | 1,060.00 | 1,060.00 | 1,060.00 | -2.30% | 88 |
| Oct 28, 2025 | 1,095.00 | 1,100.04 | 1,085.00 | 1,085.00 | 1,085.00 | -2.34% | 49 |
| Oct 27, 2025 | 1,115.09 | 1,115.90 | 1,111.00 | 1,111.00 | 1,111.00 | -1.07% | 1,185 |
| Oct 24, 2025 | 1,111.81 | 1,123.00 | 1,111.81 | 1,123.00 | 1,123.00 | 3.98% | 824 |
| Oct 23, 2025 | 1,087.68 | 1,087.68 | 1,080.00 | 1,080.00 | 1,080.00 | -3.17% | 302 |
| Oct 22, 2025 | 1,115.35 | 1,115.35 | 1,115.35 | 1,115.35 | 1,115.35 | -3.45% | 206 |
| Oct 21, 2025 | 1,133.00 | 1,155.26 | 1,133.00 | 1,155.26 | 1,155.26 | 4.64% | 838 |
| Oct 17, 2025 | 1,096.55 | 1,107.17 | 1,096.55 | 1,104.00 | 1,104.00 | 0.27% | 288 |
| Oct 16, 2025 | 1,134.56 | 1,134.56 | 1,101.00 | 1,101.00 | 1,101.00 | -3.42% | 151 |
| Oct 15, 2025 | 1,133.00 | 1,143.00 | 1,131.00 | 1,140.00 | 1,136.53 | 0.71% | 280 |
| Oct 14, 2025 | 1,100.00 | 1,140.00 | 1,100.00 | 1,132.00 | 1,128.55 | 4.72% | 1,810 |
| Oct 13, 2025 | 1,077.00 | 1,081.00 | 1,072.64 | 1,081.00 | 1,077.71 | 1.02% | 387 |
| Oct 10, 2025 | 1,103.00 | 1,112.00 | 1,069.89 | 1,070.10 | 1,066.84 | -1.25% | 2,847 |
| Oct 9, 2025 | 1,120.00 | 1,124.00 | 1,082.77 | 1,083.61 | 1,080.31 | 3.00% | 6,868 |
| Oct 8, 2025 | 1,040.00 | 1,052.00 | 1,040.00 | 1,052.00 | 1,048.80 | 1.25% | 3,335 |
| Oct 7, 2025 | 1,060.00 | 1,060.00 | 1,038.03 | 1,039.00 | 1,035.84 | -2.90% | 783 |
| Oct 6, 2025 | 1,046.09 | 1,071.00 | 1,046.09 | 1,070.00 | 1,066.74 | 1.34% | 2,614 |
| Oct 3, 2025 | 1,059.65 | 1,059.65 | 1,055.89 | 1,055.89 | 1,052.68 | -0.11% | 11 |
| Oct 2, 2025 | 1,054.00 | 1,057.71 | 1,054.00 | 1,057.00 | 1,053.78 | 2.13% | 832 |
| Oct 1, 2025 | 1,042.00 | 1,044.99 | 1,034.99 | 1,034.99 | 1,031.84 | 0.82% | 568 |
| Sep 30, 2025 | 1,026.00 | 1,026.55 | 1,024.00 | 1,026.55 | 1,023.43 | -1.34% | 757 |
| Sep 29, 2025 | 1,040.00 | 1,040.53 | 1,040.00 | 1,040.53 | 1,037.36 | -0.90% | 57 |
| Sep 26, 2025 | 1,046.00 | 1,055.15 | 1,046.00 | 1,050.00 | 1,046.80 | -0.33% | 4,388 |
| Sep 25, 2025 | 1,050.00 | 1,053.45 | 1,050.00 | 1,053.45 | 1,050.24 | -1.36% | 2,464 |
| Sep 24, 2025 | 1,068.00 | 1,068.01 | 1,068.00 | 1,068.00 | 1,064.75 | - | 74 |
| Sep 22, 2025 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,064.75 | -2.53% | 55 |
| Sep 19, 2025 | 1,081.00 | 1,095.72 | 1,081.00 | 1,095.72 | 1,092.39 | 0.71% | 1,255 |
| Sep 18, 2025 | 1,089.00 | 1,094.00 | 1,088.00 | 1,088.00 | 1,084.69 | 0.09% | 61 |
| Sep 17, 2025 | 1,084.00 | 1,087.00 | 1,084.00 | 1,087.00 | 1,083.69 | 1.33% | 147 |
| Sep 15, 2025 | 1,073.00 | 1,073.00 | 1,072.70 | 1,072.70 | 1,069.44 | -3.17% | 360 |
| Sep 12, 2025 | 1,107.85 | 1,107.85 | 1,107.85 | 1,107.85 | 1,104.48 | -0.82% | 3,140 |
| Sep 11, 2025 | 1,134.00 | 1,134.00 | 1,086.00 | 1,117.00 | 1,113.60 | -2.71% | 895 |
| Sep 8, 2025 | 1,148.16 | 1,148.16 | 1,148.16 | 1,148.16 | 1,144.67 | 0.14% | 13 |
| Sep 5, 2025 | 1,144.97 | 1,146.61 | 1,144.97 | 1,146.61 | 1,143.12 | -1.24% | 26 |
| Sep 3, 2025 | 1,137.85 | 1,186.00 | 1,137.85 | 1,161.03 | 1,157.50 | 0.88% | 15,897 |
| Aug 29, 2025 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | 1,147.42 | -0.53% | 12 |
| Aug 28, 2025 | 1,158.00 | 1,158.00 | 1,157.00 | 1,157.00 | 1,153.48 | 1.14% | 149 |
| Aug 27, 2025 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,140.52 | 0.22% | 449 |
| Aug 26, 2025 | 1,131.29 | 1,141.50 | 1,131.29 | 1,141.50 | 1,138.03 | -0.74% | 745 |
| Aug 22, 2025 | 1,145.00 | 1,150.00 | 1,143.17 | 1,150.00 | 1,146.50 | 4.10% | 177 |
| Aug 20, 2025 | 1,114.74 | 1,114.74 | 1,104.75 | 1,104.75 | 1,101.39 | -3.22% | 4,006 |
| Aug 19, 2025 | 1,154.00 | 1,154.00 | 1,141.50 | 1,141.50 | 1,138.03 | -0.40% | 66 |
| Aug 18, 2025 | 1,128.00 | 1,146.14 | 1,128.00 | 1,146.14 | 1,142.65 | 1.33% | 1,862 |
| Aug 15, 2025 | 1,110.00 | 1,131.07 | 1,110.00 | 1,131.07 | 1,127.63 | 2.14% | 1,897 |
| Aug 14, 2025 | 1,107.15 | 1,107.38 | 1,105.20 | 1,107.38 | 1,104.01 | 0.67% | 1,373 |
| Aug 13, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,096.65 | 2.08% | 304 |
| Aug 12, 2025 | 1,010.00 | 1,082.40 | 1,010.00 | 1,077.60 | 1,074.32 | 7.41% | 6,206 |
| Aug 11, 2025 | 999.00 | 1,003.22 | 999.00 | 1,003.22 | 1,000.17 | 2.13% | 27 |
| Aug 5, 2025 | 982.25 | 982.25 | 982.25 | 982.25 | 979.26 | -1.20% | 305 |
| Aug 4, 2025 | 974.89 | 995.00 | 974.89 | 994.17 | 991.14 | 3.23% | 4,665 |
| Aug 1, 2025 | 981.00 | 981.00 | 957.61 | 963.04 | 960.11 | -3.96% | 197 |
| Jul 31, 2025 | 1,002.78 | 1,002.78 | 1,002.78 | 1,002.78 | 999.73 | -1.68% | 16 |
| Jul 30, 2025 | 1,019.88 | 1,019.88 | 1,019.88 | 1,019.88 | 1,013.26 | -1.17% | 512 |
| Jul 29, 2025 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,025.31 | 0.16% | 8 |
| Jul 28, 2025 | 1,035.00 | 1,035.00 | 1,030.33 | 1,030.33 | 1,023.65 | 1.95% | 5,857 |
| Jul 25, 2025 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | 1,004.10 | -0.95% | 500 |
| Jul 24, 2025 | 1,024.21 | 1,024.21 | 1,020.33 | 1,020.33 | 1,013.71 | -2.17% | 2,346 |
| Jul 23, 2025 | 1,055.00 | 1,055.00 | 1,043.00 | 1,043.00 | 1,036.23 | 1.26% | 570 |
| Jul 22, 2025 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,023.32 | -1.50% | 504 |
| Jul 21, 2025 | 1,049.00 | 1,049.99 | 1,045.69 | 1,045.69 | 1,038.91 | 1.40% | 27,728 |
| Jul 18, 2025 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | 1,024.56 | -1.82% | 206 |
| Jul 17, 2025 | 1,077.00 | 1,077.00 | 1,050.40 | 1,050.40 | 1,043.59 | 0.42% | 603 |
| Jul 16, 2025 | 1,031.00 | 1,047.00 | 1,031.00 | 1,046.00 | 1,039.21 | -1.02% | 636 |
| Jul 15, 2025 | 1,077.93 | 1,077.93 | 1,056.79 | 1,056.79 | 1,049.93 | -3.05% | 602 |
| Jul 14, 2025 | 1,048.90 | 1,090.00 | 1,048.90 | 1,090.00 | 1,082.93 | 3.92% | 297 |
| Jul 11, 2025 | 1,028.00 | 1,053.81 | 1,025.00 | 1,048.90 | 1,042.10 | -1.60% | 1,384 |
| Jul 10, 2025 | 1,057.00 | 1,077.07 | 1,027.00 | 1,065.98 | 1,059.06 | 13.18% | 10,203 |
| Jul 9, 2025 | 942.01 | 943.50 | 931.00 | 941.84 | 935.73 | -0.60% | 6,230 |
| Jul 8, 2025 | 947.00 | 947.51 | 947.00 | 947.51 | 941.36 | 1.98% | 66 |
| Jul 7, 2025 | 937.00 | 937.00 | 925.00 | 929.09 | 923.06 | -2.35% | 338 |
| Jul 3, 2025 | 951.46 | 951.46 | 951.46 | 951.46 | 945.29 | 1.76% | 19 |
| Jul 2, 2025 | 934.00 | 935.00 | 931.80 | 935.00 | 928.93 | 1.36% | 565 |
| Jul 1, 2025 | 911.00 | 922.41 | 911.00 | 922.41 | 916.43 | -0.65% | 621 |
| Jun 30, 2025 | 923.99 | 928.47 | 923.99 | 928.47 | 922.45 | -1.01% | 25 |
| Jun 27, 2025 | 934.60 | 937.94 | 932.00 | 937.94 | 931.86 | 2.60% | 9,756 |
| Jun 25, 2025 | 921.22 | 921.55 | 914.17 | 914.17 | 908.24 | -2.65% | 884 |
| Jun 24, 2025 | 948.50 | 948.50 | 938.75 | 939.06 | 932.97 | 6.56% | 915 |
| Jun 23, 2025 | 875.53 | 884.15 | 875.53 | 881.28 | 875.56 | -2.85% | 373 |