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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	60.44	61.15	61.19	61.93	60.37	5,258
September 09, 2025	61.56	60.63	60.63	61.65	60.04	2,409
September 08, 2025	61.7	61.36	61.36	61.7	60.51	2,216
September 05, 2025	61.15	61.2	61.2	62.26	60.33	14,352
September 04, 2025	61.29	60.66	60.66	62.64	60.63	4,517
September 03, 2025	61.22	62.19	61.6	63.92	61.11	6,435
September 02, 2025	61.33	60.8	60.8	61.33	59.97	4,233
August 29, 2025	62	61.58	61.58	62.49	61.32	1,417
August 28, 2025	61.69	61.9	61.9	62.44	60.9	2,014
August 27, 2025	61.09	60.96	60.96	62.05	60.87	1,690
August 26, 2025	60.35	60.95	60.95	61.14	60.29	17,741
August 22, 2025	58.25	61.51	61.51	61.85	58.15	5,951
August 21, 2025	59.05	58.14	58.14	59.05	57.6	47,207
August 20, 2025	60.15	59.25	59.25	60.23	58.35	4,697
August 19, 2025	61.23	60.53	60.53	61.68	60.41	10,484
August 18, 2025	60.26	60.92	60.92	61.23	59.6	12,354
August 15, 2025	59.39	60.24	60.24	60.24	59.11	4,404
August 14, 2025	59.75	58.41	58.41	60.82	58.25	15,281
August 13, 2025	58.49	58.77	58.77	59	57.5	15,505
August 12, 2025	54.74	57.9	57.9	58.44	53.5	369,546
August 11, 2025	53.25	53.77	53.77	54.38	53.25	8,398
August 08, 2025	53.61	54	54	54.27	52.9	3,664
August 07, 2025	54.13	53.46	53.46	54.5	53.11	2,825
August 06, 2025	53	53.98	53.98	54.11	52.95	18,191
August 05, 2025	52.8	52.18	52.18	52.8	51.59	3,244
August 04, 2025	51.46	51.84	51.84	51.93	51.3	6,589
August 01, 2025	52.01	50.91	50.91	52.11	50.45	20,838
July 31, 2025	53.34	53	53	53.68	52.87	5,274
July 30, 2025	54.2	54.3	54.11	54.45	53.71	10,918
July 29, 2025	55.8	54.94	54.75	55.89	54.8	7,574
July 28, 2025	55	55.53	55.34	55.53	54.64	4,973
July 25, 2025	54.95	54.93	54.93	54.95	54.3	9,690
July 24, 2025	55.5	54.89	54.89	56.56	54.44	23,772
July 23, 2025	56.08	56.35	56.35	56.89	56.08	17,473
July 22, 2025	56.03	55.34	55.34	56.1	54.99	5,031
July 21, 2025	56.52	56	56	56.6	55.9	5,283
July 18, 2025	56.67	56.07	56.07	56.67	55.09	5,568
July 17, 2025	56.16	56.3	56.3	57.37	55.73	6,547
July 16, 2025	55.71	55.87	55.87	56.5	54.91	9,739
July 15, 2025	58.14	57.23	57.23	58.14	55.54	14,357
July 14, 2025	56.5	56.69	56.69	57.44	56.18	16,816
July 11, 2025	56.71	56.06	56.06	56.71	54.66	40,013
July 10, 2025	50.84	57.46	57.46	57.81	50.8	164,104
July 09, 2025	50.8	51.35	51.35	51.5	49.86	8,369
July 08, 2025	50.35	50.44	50.44	51.74	50.35	8,200
July 07, 2025	50.8	49.43	49.43	51.68	49.4	12,760
July 03, 2025	50.3	51.22	51.22	51.37	50.3	7,744
July 02, 2025	49.15	49.59	49.59	50	48.33	237,312

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