Delta Air Lines(GB:0QZ4)
$86.97-4.76 (-5.19%)
GB:0QZ4
Delta Air Lines historical prices
$86.97
At close:-4.76 (-5.19%)
Delta Air Lines (0QZ4) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 91.63 | 91.69 | 86.87 | 86.97 | 86.97 | -5.19% | 40,508 | 7.18 |
| Nov 11, 2026 | 92.75 | 93.45 | 90.00 | 91.73 | 91.73 | -0.13% | 1,652 | 0.29 |
| Nov 10, 2026 | 91.85 | 92.99 | 90.78 | 91.85 | 91.85 | +5.44% | 7,884 | 1.43 |
| Nov 09, 2026 | 87.91 | 91.50 | 85.80 | 91.06 | 91.06 | +4.53% | 23,195 | 4.49 |
| Nov 06, 2026 | 84.25 | 87.71 | 83.84 | 87.11 | 87.11 | +3.06% | 3,768 | 0.73 |
| Nov 05, 2026 | 89.20 | 91.30 | 84.00 | 84.52 | 84.52 | -4.55% | 15,890 | 3.21 |
| Nov 04, 2026 | 81.66 | 89.03 | 81.66 | 88.55 | 88.55 | +6.30% | 5,756 | 1.17 |
| Nov 03, 2026 | 83.91 | 84.90 | 80.70 | 83.30 | 83.30 | +0.26% | 8,160 | 1.69 |
| Nov 02, 2026 | 81.12 | 84.02 | 79.90 | 83.08 | 83.08 | +5.21% | 17,589 | 3.84 |
| Oct 30, 2026 | 78.74 | 81.80 | 78.74 | 78.97 | 78.97 | -3.19% | 3,331 | 0.72 |
| Oct 29, 2026 | 80.67 | 82.50 | 79.00 | 81.57 | 81.57 | +0.98% | 3,644 | 0.77 |
| Oct 28, 2026 | 81.59 | 82.02 | 80.00 | 80.78 | 80.78 | -0.49% | 3,012 | 0.64 |
| Oct 27, 2026 | 79.70 | 81.24 | 78.48 | 81.18 | 81.18 | +3.02% | 4,291 | 0.92 |
| Oct 26, 2026 | 77.34 | 79.08 | 75.25 | 78.80 | 78.80 | +3.13% | 13,508 | 3.00 |
| Oct 23, 2026 | 78.75 | 79.34 | 75.35 | 76.41 | 76.41 | -2.72% | 7,068 | 1.60 |
| Oct 22, 2026 | 77.09 | 79.48 | 75.50 | 78.55 | 78.55 | -0.52% | 3,739 | 0.84 |
| Oct 21, 2026 | 77.14 | 79.18 | 76.15 | 78.96 | 78.96 | +3.19% | 9,199 | 2.04 |
| Oct 20, 2026 | 74.00 | 78.94 | 72.15 | 76.52 | 76.52 | +1.96% | 4,887 | 1.04 |
| Oct 19, 2026 | 75.00 | 76.91 | 74.81 | 75.05 | 75.05 | -0.54% | 4,508 | 0.93 |
| Oct 16, 2026 | 78.41 | 79.00 | 75.45 | 75.46 | 75.46 | -2.44% | 6,365 | 1.34 |
| Oct 15, 2026 | 76.13 | 78.82 | 75.55 | 77.34 | 77.34 | +1.39% | 3,051 | 0.62 |
| Oct 14, 2026 | 79.53 | 80.37 | 76.15 | 76.28 | 76.28 | -3.70% | 6,448 | 1.33 |
| Oct 13, 2026 | 79.72 | 82.60 | 78.61 | 79.42 | 79.21 | -1.49% | 6,980 | 1.47 |
| Oct 12, 2026 | 81.68 | 84.00 | 80.52 | 80.62 | 80.40 | -0.57% | 6,376 | 1.36 |
| Oct 09, 2026 | 82.77 | 84.44 | 78.08 | 81.08 | 80.86 | -0.82% | 25,669 | 5.94 |
| Oct 08, 2026 | 82.21 | 84.34 | 79.80 | 81.75 | 81.53 | -1.77% | 5,226 | 1.19 |
| Oct 07, 2026 | 83.66 | 84.77 | 81.88 | 83.23 | 83.00 | -0.08% | 2,663 | 0.58 |
| Oct 06, 2026 | 83.47 | 85.63 | 82.49 | 83.29 | 83.06 | -0.67% | 2,548 | 0.54 |
| Oct 05, 2026 | 84.38 | 86.07 | 83.02 | 83.85 | 83.62 | +0.04% | 3,420 | 0.71 |
| Oct 02, 2026 | 84.98 | 86.78 | 83.00 | 83.82 | 83.59 | +0.94% | 2,264 | 0.46 |
| Oct 01, 2026 | 82.38 | 85.70 | 82.38 | 83.04 | 82.81 | -0.53% | 1,180 | 0.24 |
| Sep 30, 2026 | 84.83 | 86.95 | 83.14 | 83.48 | 83.25 | -0.92% | 2,723 | 0.56 |
| Sep 29, 2026 | 84.15 | 86.46 | 82.66 | 84.26 | 84.03 | +0.17% | 2,520 | 0.50 |
| Sep 28, 2026 | 84.00 | 85.29 | 82.04 | 84.12 | 83.89 | -1.00% | 2,474 | 0.50 |
| Sep 25, 2026 | 81.00 | 85.45 | 81.00 | 84.97 | 84.74 | +2.67% | 2,989 | 0.60 |
| Sep 24, 2026 | 81.98 | 83.48 | 79.37 | 82.76 | 82.54 | +0.78% | 1,668 | 0.33 |
| Sep 23, 2026 | 84.00 | 85.00 | 81.92 | 82.12 | 81.90 | -1.18% | 3,146 | 0.61 |
| Sep 22, 2026 | 82.76 | 84.93 | 82.00 | 83.10 | 82.88 | +1.18% | 5,014 | 0.94 |
| Sep 21, 2026 | 79.94 | 82.13 | 79.06 | 82.13 | 81.91 | +3.50% | 8,384 | 1.40 |
| Sep 18, 2026 | 80.11 | 81.73 | 78.00 | 79.35 | 79.14 | -0.11% | 2,124 | 0.34 |
| Sep 17, 2026 | 78.84 | 80.27 | 78.19 | 79.44 | 79.22 | +1.89% | 1,527 | 0.24 |
| Sep 16, 2026 | 79.85 | 80.39 | 77.65 | 77.97 | 77.76 | -1.76% | 3,793 | 0.61 |
| Sep 15, 2026 | 80.00 | 81.00 | 78.00 | 79.37 | 79.16 | -0.69% | 4,636 | 0.74 |
| Sep 14, 2026 | 79.90 | 80.11 | 77.32 | 79.92 | 79.70 | -0.30% | 2,277 | 0.36 |
| Sep 11, 2026 | 77.20 | 80.32 | 77.00 | 80.16 | 79.94 | +2.77% | 1,129 | 0.18 |
| Sep 10, 2026 | 79.60 | 80.98 | 76.75 | 78.00 | 77.79 | -1.37% | 1,900 | 0.29 |
| Sep 09, 2026 | 79.58 | 79.58 | 77.33 | 79.08 | 78.87 | -0.83% | 1,973 | 0.29 |
| Sep 08, 2026 | 80.00 | 81.67 | 78.55 | 79.74 | 79.52 | -0.19% | 2,622 | 0.39 |
| Sep 07, 2026 | 79.89 | 81.03 | 78.52 | 79.89 | 79.67 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 79.08 | 81.03 | 78.52 | 79.89 | 79.67 | +1.60% | 3,266 | 0.46 |
