Delta Air Lines, Inc. (LON:0QZ4)
London
· Delayed Price · Currency is GBP · Price in USD 58.71
-0.06 (-0.10%)
Mar 9, 2026, 5:07 PM GMT
Delta Air Lines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.69 | 61.86 | 58.58 | 58.99 | - | -2.32% | 13,153 |
| Mar 5, 2026 | 63.88 | 64.00 | 59.16 | 60.39 | 60.39 | -5.61% | 22,342 |
| Mar 4, 2026 | 63.97 | 65.89 | 63.80 | 63.98 | 63.98 | -0.91% | 9,173 |
| Mar 3, 2026 | 63.60 | 64.76 | 61.15 | 64.57 | 64.57 | 1.06% | 14,571 |
| Mar 2, 2026 | 62.00 | 65.50 | 61.00 | 63.89 | 63.89 | -2.86% | 38,952 |
| Feb 27, 2026 | 69.80 | 71.00 | 65.38 | 65.77 | 65.77 | -6.77% | 9,396 |
| Feb 26, 2026 | 69.22 | 71.48 | 69.00 | 70.55 | 70.55 | 1.49% | 10,457 |
| Feb 25, 2026 | 69.03 | 70.10 | 68.63 | 69.51 | 69.32 | -0.73% | 6,321 |
| Feb 24, 2026 | 66.96 | 70.03 | 66.00 | 70.02 | 69.83 | 4.98% | 3,943 |
| Feb 23, 2026 | 68.34 | 69.84 | 66.40 | 66.70 | 66.52 | -4.33% | 5,130 |
| Feb 20, 2026 | 67.79 | 69.83 | 66.87 | 69.72 | 69.53 | 2.91% | 2,370 |
| Feb 19, 2026 | 71.32 | 71.32 | 67.32 | 67.75 | 67.57 | -4.06% | 7,055 |
| Feb 18, 2026 | 70.85 | 71.67 | 68.64 | 70.62 | 70.42 | -0.36% | 3,746 |
| Feb 17, 2026 | 70.00 | 71.02 | 67.78 | 70.87 | 70.68 | 2.59% | 8,039 |
| Feb 13, 2026 | 69.50 | 70.44 | 68.42 | 69.08 | 68.90 | 0.12% | 18,853 |
| Feb 12, 2026 | 71.30 | 73.00 | 67.79 | 69.00 | 68.81 | -2.79% | 11,488 |
| Feb 11, 2026 | 74.75 | 76.33 | 70.98 | 70.98 | 70.79 | -5.01% | 19,982 |
| Feb 10, 2026 | 74.85 | 75.53 | 74.61 | 74.73 | 74.53 | -0.94% | 5,018 |
| Feb 9, 2026 | 74.45 | 75.99 | 74.45 | 75.44 | 75.24 | 0.32% | 6,093 |
| Feb 6, 2026 | 69.64 | 75.23 | 69.64 | 75.20 | 75.00 | 7.95% | 27,747 |
| Feb 5, 2026 | 70.63 | 71.06 | 69.43 | 69.66 | 69.47 | 1.33% | 2,275 |
| Feb 4, 2026 | 70.59 | 71.92 | 68.41 | 68.75 | 68.56 | -1.68% | 6,614 |
| Feb 3, 2026 | 69.25 | 71.46 | 68.86 | 69.93 | 69.74 | 0.73% | 15,683 |
| Feb 2, 2026 | 65.50 | 69.46 | 64.80 | 69.42 | 69.23 | 5.53% | 20,204 |
| Jan 30, 2026 | 66.51 | 66.93 | 65.20 | 65.78 | 65.60 | -0.35% | 3,351 |
| Jan 29, 2026 | 66.11 | 66.35 | 64.46 | 66.01 | 65.83 | -0.11% | 21,381 |
| Jan 28, 2026 | 66.21 | 67.20 | 66.00 | 66.08 | 65.90 | -0.51% | 9,695 |
| Jan 27, 2026 | 67.85 | 68.41 | 66.29 | 66.42 | 66.24 | -1.96% | 4,001 |
| Jan 26, 2026 | 67.54 | 68.03 | 67.05 | 67.74 | 67.56 | -0.42% | 4,046 |
| Jan 23, 2026 | 69.00 | 69.00 | 67.49 | 68.03 | 67.85 | -2.92% | 2,236 |
| Jan 22, 2026 | 69.05 | 71.24 | 69.05 | 70.08 | 69.89 | 2.41% | 4,931 |
| Jan 21, 2026 | 68.00 | 69.85 | 67.74 | 68.43 | 68.25 | 1.29% | 3,764 |
| Jan 20, 2026 | 70.00 | 70.00 | 67.39 | 67.56 | 67.38 | -4.44% | 9,948 |
| Jan 16, 2026 | 71.42 | 71.78 | 70.53 | 70.70 | 70.51 | -0.38% | 13,969 |
| Jan 15, 2026 | 68.50 | 70.97 | 68.49 | 70.97 | 70.78 | 3.97% | 4,928 |
| Jan 14, 2026 | 69.15 | 70.75 | 67.56 | 68.26 | 68.08 | -1.06% | 17,552 |
| Jan 13, 2026 | 70.60 | 71.29 | 66.88 | 68.99 | 68.80 | -2.80% | 44,163 |
| Jan 12, 2026 | 72.36 | 72.39 | 69.62 | 70.98 | 70.79 | -1.53% | 19,333 |
| Jan 9, 2026 | 71.35 | 72.95 | 71.35 | 72.09 | 71.89 | 0.98% | 5,504 |
| Jan 8, 2026 | 71.77 | 72.46 | 71.21 | 71.39 | 71.19 | -1.23% | 1,214 |
| Jan 7, 2026 | 72.16 | 73.03 | 72.00 | 72.27 | 72.08 | -0.74% | 2,416 |
| Jan 6, 2026 | 72.23 | 73.11 | 71.37 | 72.81 | 72.61 | 0.11% | 1,948 |
| Jan 5, 2026 | 69.00 | 72.73 | 67.72 | 72.73 | 72.53 | 5.71% | 41,039 |
| Jan 2, 2026 | 69.76 | 70.08 | 68.54 | 68.80 | 68.61 | -0.91% | 1,690 |
| Dec 31, 2025 | 68.40 | 69.54 | 68.40 | 69.43 | 69.25 | -0.10% | 1,703 |
| Dec 30, 2025 | 69.54 | 69.81 | 68.99 | 69.50 | 69.31 | 0.68% | 1,494 |
| Dec 29, 2025 | 70.74 | 70.74 | 68.89 | 69.04 | 68.85 | -2.70% | 5,150 |
| Dec 24, 2025 | 70.52 | 71.10 | 70.20 | 70.95 | 70.76 | 0.77% | 1,843 |
| Dec 23, 2025 | 71.89 | 72.00 | 70.36 | 70.41 | 70.22 | -2.02% | 1,492 |
| Dec 22, 2025 | 71.26 | 72.00 | 69.97 | 71.86 | 71.67 | 1.22% | 3,255 |
| Dec 19, 2025 | 70.60 | 71.19 | 70.24 | 71.00 | 70.81 | 1.25% | 1,036 |
| Dec 18, 2025 | 69.44 | 71.08 | 69.44 | 70.12 | 69.93 | -1.12% | 12,643 |
| Dec 17, 2025 | 71.15 | 72.35 | 70.15 | 70.92 | 70.73 | 0.93% | 1,983 |
| Dec 16, 2025 | 70.52 | 72.30 | 70.27 | 70.27 | 70.08 | -0.78% | 9,536 |
| Dec 15, 2025 | 70.00 | 71.52 | 69.56 | 70.82 | 70.63 | 0.41% | 5,713 |
| Dec 12, 2025 | 70.89 | 71.49 | 70.00 | 70.53 | 70.34 | 0.63% | 4,784 |
| Dec 11, 2025 | 69.26 | 70.64 | 69.26 | 70.09 | 69.90 | 3.02% | 4,156 |
| Dec 10, 2025 | 67.20 | 68.41 | 66.74 | 68.03 | 67.85 | -0.15% | 1,773 |
| Dec 9, 2025 | 67.08 | 68.22 | 66.54 | 68.13 | 67.95 | 2.04% | 19,055 |
| Dec 8, 2025 | 67.20 | 68.50 | 66.13 | 66.77 | 66.59 | -0.16% | 2,951 |
| Dec 5, 2025 | 67.45 | 68.34 | 66.35 | 66.88 | 66.70 | -1.03% | 5,194 |
| Dec 4, 2025 | 67.45 | 68.50 | 66.75 | 67.58 | 67.39 | 0.75% | 2,758 |
| Dec 3, 2025 | 65.30 | 67.37 | 64.74 | 67.07 | 66.89 | 2.24% | 7,521 |
| Dec 2, 2025 | 63.85 | 65.60 | 63.85 | 65.60 | 65.42 | 2.05% | 1,980 |
| Dec 1, 2025 | 63.30 | 64.95 | 62.90 | 64.28 | 64.11 | -0.05% | 2,244 |
| Nov 28, 2025 | 64.54 | 65.00 | 63.41 | 64.31 | 64.14 | -0.37% | 2,645 |
| Nov 26, 2025 | 62.33 | 64.68 | 62.15 | 64.55 | 64.38 | 3.93% | 11,224 |
| Nov 25, 2025 | 60.58 | 62.79 | 60.21 | 62.11 | 61.94 | 3.34% | 17,604 |
| Nov 24, 2025 | 59.15 | 60.18 | 58.40 | 60.10 | 59.94 | 1.95% | 2,613 |
| Nov 21, 2025 | 55.75 | 59.25 | 55.75 | 58.95 | 58.79 | 5.18% | 26,715 |
| Nov 20, 2025 | 57.40 | 58.21 | 55.77 | 56.05 | 55.90 | -1.39% | 1,660 |
| Nov 19, 2025 | 56.83 | 58.06 | 56.75 | 56.84 | 56.69 | -0.66% | 6,949 |
| Nov 18, 2025 | 55.24 | 57.22 | 54.69 | 57.22 | 57.07 | 1.60% | 2,416 |
| Nov 17, 2025 | 58.71 | 58.71 | 56.32 | 56.32 | 56.17 | -3.71% | 8,099 |
| Nov 14, 2025 | 59.08 | 59.27 | 58.12 | 58.49 | 58.33 | -2.78% | 1,802 |
| Nov 13, 2025 | 59.98 | 61.33 | 59.98 | 60.16 | 60.00 | 0.02% | 5,347 |
| Nov 12, 2025 | 57.90 | 60.42 | 57.90 | 60.15 | 59.99 | 3.10% | 6,984 |
| Nov 11, 2025 | 58.72 | 58.80 | 57.35 | 58.34 | 58.18 | -1.50% | 1,847 |
| Nov 10, 2025 | 59.00 | 60.52 | 58.06 | 59.23 | 59.07 | 2.32% | 33,053 |
| Nov 7, 2025 | 57.00 | 57.89 | 56.30 | 57.89 | 57.73 | -0.09% | 1,656 |
| Nov 6, 2025 | 58.42 | 58.79 | 57.27 | 57.94 | 57.79 | -1.02% | 22,454 |
| Nov 5, 2025 | 55.03 | 58.85 | 55.03 | 58.54 | 58.38 | 5.88% | 11,512 |
| Nov 4, 2025 | 57.52 | 57.52 | 55.03 | 55.29 | 55.14 | -5.74% | 5,675 |
| Nov 3, 2025 | 57.50 | 58.66 | 57.00 | 58.66 | 58.50 | 2.19% | 4,569 |
| Oct 31, 2025 | 57.59 | 57.59 | 56.87 | 57.40 | 57.24 | 0.14% | 2,890 |
| Oct 30, 2025 | 58.75 | 58.75 | 57.22 | 57.32 | 57.16 | -2.60% | 4,131 |
| Oct 29, 2025 | 58.12 | 59.25 | 57.70 | 58.85 | 58.69 | 0.83% | 3,485 |
| Oct 28, 2025 | 60.32 | 60.42 | 58.37 | 58.37 | 58.21 | -3.62% | 11,661 |
| Oct 27, 2025 | 61.36 | 61.67 | 60.19 | 60.56 | 60.40 | -1.05% | 4,311 |
| Oct 24, 2025 | 59.08 | 61.76 | 59.08 | 61.20 | 61.03 | 2.69% | 8,043 |
| Oct 23, 2025 | 60.47 | 60.93 | 58.27 | 59.60 | 59.43 | -1.18% | 9,012 |
| Oct 22, 2025 | 62.30 | 62.36 | 60.12 | 60.31 | 60.14 | -3.87% | 7,574 |
| Oct 21, 2025 | 61.87 | 62.74 | 61.32 | 62.74 | 62.57 | 1.43% | 5,393 |
| Oct 20, 2025 | 59.75 | 61.87 | 59.30 | 61.85 | 61.69 | 3.56% | 1,545 |
| Oct 17, 2025 | 59.00 | 60.67 | 58.96 | 59.73 | 59.57 | -0.73% | 1,046 |
| Oct 16, 2025 | 61.78 | 61.93 | 59.28 | 60.17 | 60.01 | -2.13% | 6,795 |
| Oct 15, 2025 | 62.00 | 62.04 | 61.19 | 61.48 | 61.13 | 0.79% | 5,874 |
| Oct 14, 2025 | 58.00 | 61.79 | 57.62 | 61.00 | 60.65 | 4.64% | 18,171 |
| Oct 13, 2025 | 55.71 | 59.62 | 55.71 | 58.30 | 57.96 | 0.45% | 12,779 |
| Oct 10, 2025 | 59.50 | 60.90 | 57.49 | 58.04 | 57.70 | -3.42% | 51,975 |