Delta Air Lines, Inc. - 0QZ4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	67.45	67.18	67.18	68.5	66.75	1,859
December 03, 2025	65.3	67.28	67.28	67.31	64.74	6,629
December 02, 2025	63.85	65.6	65.6	65.6	63.85	1,980
December 01, 2025	63.3	64.28	64.28	64.95	62.9	2,244
November 28, 2025	64.54	64.31	64.31	65	63.41	2,645
November 26, 2025	62.22	64.63	64.63	64.68	62.15	6,588
November 25, 2025	60.66	62.04	62.04	62.79	60.33	17,791
November 24, 2025	59.15	60.1	60.1	60.18	58.4	2,552
November 21, 2025	55.75	57.11	57.11	59.11	55.75	26,687
November 20, 2025	57.14	56	56	58.21	55.77	1,743
November 19, 2025	56.83	57.08	57.12	58.06	56.83	6,862
November 18, 2025	55.51	56.6	56.6	57.22	54.69	2,416
November 17, 2025	58.71	56.32	56.32	58.71	56.32	8,099
November 14, 2025	59.08	58.49	58.49	59.27	58.12	1,729
November 13, 2025	59.98	60.16	60.16	61.33	59.98	5,347
November 12, 2025	57.9	60.15	60.15	60.42	57.9	6,984
November 11, 2025	58.72	58.34	58.32	58.8	57.35	1,783
November 10, 2025	59.69	59.16	59.16	60.52	58.29	33,053
November 07, 2025	57	57.89	57.89	57.89	56.33	1,572
November 06, 2025	58.42	57.43	57.43	58.79	57.32	22,421
November 05, 2025	56.49	58.58	58.58	58.85	56.24	11,512
November 04, 2025	57.52	55.29	55.29	57.52	55.03	5,675
November 03, 2025	57.5	58.42	58.42	58.66	57	4,536
October 31, 2025	57.39	57.4	57.4	57.54	56.88	2,843
October 30, 2025	58.75	57.35	57.35	58.75	57.22	4,131
October 29, 2025	58.12	58.85	58.8	59.25	57.7	3,454
October 28, 2025	60.32	58.37	58.37	60.42	58.37	11,635
October 27, 2025	61.36	60.46	60.46	61.67	60.19	4,311
October 24, 2025	59.08	61.2	61.2	61.76	59.08	8,025
October 23, 2025	60.93	59.6	59.6	60.93	58.27	9,012
October 22, 2025	61.8	60.81	60.81	62.36	60.12	7,564
October 21, 2025	61.46	62.74	62.74	62.74	61.32	5,226
October 20, 2025	60.08	61.85	61.85	61.85	59.3	1,545
October 17, 2025	59	59.73	59.73	60.67	58.96	1,612
October 16, 2025	61.78	60.2	60.2	61.93	59.28	6,795
October 15, 2025	62	61.48	61.48	62.04	61.19	5,735
October 14, 2025	58.01	61	60.81	61.79	57.7	18,171
October 13, 2025	58.22	58.31	58.13	59.62	57.53	12,779
October 10, 2025	59.5	58.04	57.86	60.9	57.49	51,975
October 09, 2025	57.89	60.09	59.9	62.24	57.61	103,462
October 08, 2025	56.8	56.99	56.81	57.54	56.44	15,044
October 07, 2025	58.3	58.41	58.23	58.41	56.33	26,121
October 06, 2025	57.87	57.24	57.06	58.53	56.7	11,435
October 03, 2025	57.5	57.57	57.57	57.99	57.43	5,220
October 02, 2025	56.44	56.48	56.48	56.9	55.87	1,957
October 01, 2025	56.69	57.27	57.14	57.7	56.65	4,685
September 30, 2025	57.75	56.04	56.04	57.89	55.72	6,849
September 29, 2025	58.03	57.7	57.7	58.21	56.71	2,886
September 26, 2025	57.26	57.4	57.4	57.78	56.87	2,105
September 25, 2025	57.3	56.8	56.82	57.48	56.43	6,852
September 24, 2025	59.02	58	58	59.06	57.85	2,360
September 23, 2025	59	58.99	58.99	59.69	58.92	4,978
September 22, 2025	59.54	58.62	58.62	59.6	57.75	7,831
September 19, 2025	59.73	59.75	59.75	59.82	58.5	2,804
September 18, 2025	59.43	59.31	59.31	59.8	59.19	1,359
September 17, 2025	58.43	59.71	59.71	60.1	58.19	2,536
September 16, 2025	58.58	58	58	58.61	57.05	6,242
September 15, 2025	59.8	59.05	59.05	59.87	58.19	5,683
September 12, 2025	60.41	60.28	60.28	60.75	59.9	8,963
September 11, 2025	62.02	60.6	60.6	62.02	58.5	13,248

Delta Air Lines, Inc. (0QZ4.L) LSE