MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DAL — Delta Air Lines, Inc.
NYSEDelta Air Lines, Inc.
$84.09
-0.04(-0.05%)
- O
- 85.76
- H
- 86.17
- L
- 83.34
- V
- 8.1M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$84.09
Period Return+108.45%
Period High$95.68
Period Low$39.59
Avg Daily Volume8.78M
Total Trading Days365
DAL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.76 | $86.17 | $83.34 | $84.09 | $-0.04 | -0.05% | 8,097,742 | $84.08 | $83.34 $86.17 |
| Oct 1, 2026 | $83.77 | $84.23 | $82.55 | $84.13 | +$0.67 | +0.80% | 6,403,839 | $83.54 | $82.55 $84.23 |
| Sep 30, 2026 | $84.85 | $85.14 | $83.13 | $83.46 | $-1.41 | -1.66% | 6,580,453 | $83.61 | $83.13 $85.14 |
| Sep 29, 2026 | $85.01 | $85.32 | $83.56 | $84.87 | +$0.84 | +1.00% | 5,619,904 | $84.55 | $83.56 $85.32 |
| Sep 28, 2026 | $83.35 | $84.56 | $82.00 | $84.03 | $-0.91 | -1.07% | 7,608,541 | $83.60 | $82.00 $84.56 |
| Sep 25, 2026 | $84.00 | $85.47 | $82.33 | $84.94 | +$2.18 | +2.63% | 7,069,346 | $84.58 | $82.33 $85.47 |
| Sep 24, 2026 | $81.00 | $83.59 | $80.71 | $82.76 | +$1.01 | +1.24% | 6,256,480 | $82.40 | $80.71 $83.59 |
| Sep 23, 2026 | $82.70 | $83.13 | $81.57 | $81.75 | $-2.17 | -2.59% | 6,651,907 | $82.26 | $81.57 $83.13 |
| Sep 22, 2026 | $84.88 | $84.88 | $82.46 | $83.92 | +$1.42 | +1.72% | 8,642,232 | $83.56 | $82.46 $84.88 |
| Sep 21, 2026 | $81.00 | $82.77 | $79.85 | $82.50 | +$2.88 | +3.62% | 9,200,270 | $81.86 | $79.85 $82.77 |
| Sep 18, 2026 | $79.42 | $80.33 | $78.94 | $79.62 | +$0.19 | +0.24% | 24,907,067 | $79.60 | $78.94 $80.33 |
| Sep 17, 2026 | $79.61 | $79.88 | $78.94 | $79.43 | +$1.56 | +2.00% | 6,088,968 | $79.39 | $78.94 $79.88 |
| Sep 16, 2026 | $79.66 | $80.36 | $76.89 | $77.87 | $-1.02 | -1.29% | 6,990,472 | $78.27 | $76.89 $80.36 |
| Sep 15, 2026 | $80.05 | $80.08 | $77.99 | $78.89 | $-0.91 | -1.14% | 5,925,844 | $78.90 | $77.99 $80.08 |
| Sep 14, 2026 | $77.56 | $80.37 | $77.56 | $79.80 | $-0.11 | -0.14% | 5,233,768 | $79.63 | $77.56 $80.37 |
| Sep 11, 2026 | $79.40 | $80.23 | $79.09 | $79.91 | +$1.67 | +2.13% | 4,771,185 | $79.79 | $79.09 $80.23 |
| Sep 10, 2026 | $77.20 | $79.30 | $77.15 | $78.24 | $-0.51 | -0.65% | 5,914,355 | $78.25 | $77.15 $79.30 |
| Sep 9, 2026 | $77.50 | $79.38 | $77.31 | $78.75 | $-0.21 | -0.27% | 4,577,105 | $78.83 | $77.31 $79.38 |
| Sep 8, 2026 | $79.21 | $80.06 | $78.53 | $78.96 | $-1.21 | -1.51% | 5,270,666 | $79.35 | $78.53 $80.06 |
| Sep 4, 2026 | $78.88 | $80.40 | $78.81 | $80.17 | +$1.42 | +1.80% | 5,133,971 | $79.97 | $78.81 $80.40 |
| Sep 3, 2026 | $78.63 | $78.81 | $77.60 | $78.75 | +$0.61 | +0.78% | 4,436,031 | $78.50 | $77.60 $78.81 |
| Sep 2, 2026 | $77.50 | $79.15 | $77.00 | $78.14 | +$1.76 | +2.30% | 4,865,978 | $78.20 | $77.00 $79.15 |
| Sep 1, 2026 | $77.51 | $78.19 | $75.99 | $76.38 | $-1.62 | -2.08% | 6,568,563 | $76.60 | $75.99 $78.19 |
| Aug 31, 2026 | $79.24 | $79.25 | $77.77 | $78.00 | $-2.07 | -2.59% | 6,105,409 | $78.15 | $77.77 $79.25 |
| Aug 28, 2026 | $81.85 | $82.31 | $79.89 | $80.07 | $-1.07 | -1.32% | 3,810,335 | $80.44 | $79.89 $82.31 |
| Aug 27, 2026 | $82.51 | $83.01 | $80.95 | $81.14 | $-1.94 | -2.34% | 4,716,071 | $81.70 | $80.95 $83.01 |
| Aug 26, 2026 | $84.55 | $84.99 | $83.01 | $83.08 | $-0.54 | -0.65% | 5,735,255 | $83.57 | $83.01 $84.99 |
| Aug 25, 2026 | $84.43 | $84.43 | $82.13 | $83.62 | +$1.14 | +1.38% | 5,714,097 | $83.23 | $82.13 $84.43 |
| Aug 24, 2026 | $83.30 | $84.32 | $82.15 | $82.48 | +$0.07 | +0.08% | 4,081,748 | $82.64 | $82.15 $84.32 |
| Aug 21, 2026 | $82.22 | $83.07 | $82.05 | $82.41 | +$1.35 | +1.67% | 5,076,336 | $82.42 | $82.05 $83.07 |