Delta Air Lines, Inc.
DALNYSEIndustrials● Active
$78.21
$-1.21(-1.52%)
Market Cap$51.4B
P/E Ratio—
52W High$83.83
52W Low$45.28
Delta Air Lines, Inc.（DAL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
dal · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$83.83
May 29, 2026
-6.7% from here
5-Year Low5Y
$27.20
Oct 3, 2022
+187.6% from low
IPO Priceadj.
$20.72
May 3, 2007
+277.5% since IPO
1 Year Ago
$51.20
Jun 9, 2025
+52.8% in 1Y
5 Years Ago
$47.04
Jun 8, 2021
+66.3% in 5Y
10 Years Ago
$41.85
Jun 8, 2016
+86.9% in 10Y
Historical Price Data · DAL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $79.52 | $80.00 | $78.43 | $78.86 | $78.86 | 2.5M | -0.83% |
| Jun 5, 2026 | $79.06 | $80.05 | $78.54 | $79.42 | $79.42 | 5.1M | +0.46% |
| Jun 4, 2026 | $80.28 | $80.44 | $78.85 | $79.51 | $79.51 | 4.8M | -0.96% |
| Jun 3, 2026 | $79.70 | $79.94 | $78.60 | $78.78 | $78.78 | 5.3M | -1.15% |
| Jun 2, 2026 | $81.35 | $81.93 | $79.61 | $80.02 | $80.02 | 5.2M | -1.63% |
| Jun 1, 2026 | $81.07 | $81.83 | $79.30 | $81.47 | $81.47 | 7.3M | +0.49% |
| May 29, 2026 | $82.94 | $83.83 | $82.36 | $82.48 | $82.48 | 8.2M | -0.55% |
| May 28, 2026 | $80.90 | $83.00 | $80.34 | $82.49 | $82.49 | 7.7M | +1.97% |
| May 27, 2026 | $80.75 | $83.76 | $80.75 | $81.80 | $81.80 | 12.0M | +1.30% |
| May 26, 2026 | $78.19 | $79.59 | $78.01 | $79.39 | $79.39 | 9.5M | +1.53% |
| May 22, 2026 | $76.03 | $77.10 | $75.51 | $76.14 | $76.14 | 6.4M | +0.14% |
| May 21, 2026 | $72.90 | $75.70 | $72.61 | $75.65 | $75.65 | 8.3M | +3.77% |
| May 20, 2026 | $68.65 | $74.95 | $68.16 | $74.12 | $74.12 | 12.0M | +7.97% |
| May 19, 2026 | $69.22 | $69.22 | $67.76 | $67.76 | $67.76 | 5.7M | -2.11% |
| May 18, 2026 | $71.06 | $72.53 | $69.48 | $70.24 | $70.24 | 6.8M | -1.15% |
| May 15, 2026 | $70.53 | $70.98 | $69.56 | $70.23 | $70.23 | 7.3M | -0.43% |
| May 14, 2026 | $72.00 | $72.54 | $71.01 | $71.55 | $71.55 | 5.9M | -0.63% |
| May 13, 2026 | $70.49 | $71.33 | $70.12 | $71.05 | $71.05 | 4.5M | +0.79% |
| May 12, 2026 | $70.51 | $71.00 | $70.01 | $70.71 | $70.71 | 5.5M | +0.28% |
| May 11, 2026 | $73.05 | $73.08 | $71.09 | $71.20 | $71.20 | 6.7M | -2.53% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · DAL
Jan 1 → Dec 31 · 6 years2026+12.9%$69.85 → $78.86
+12.9%
2025+15.1%$60.27 → $69.40
+15.1%
2024+51.4%$39.97 → $60.50
+51.4%
2023+21.0%$33.25 → $40.23
+21.0%
2022-17.4%$39.79 → $32.86
-17.4%
2021-17.5%$47.35 → $39.08
-17.5%
Best Year2024 · +51.4%
Worst Year2021 · -17.5%
Positive Years4 / 6
Avg Annual Return+10.9%
6Y Total Return+66.5%
6Y CAGR~+8.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in DAL?
If you invested $1,000 in DAL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,869
Total Return+86.9%
CAGR~+6.5% / yr
Profit+$869
Based on Jun 8, 2016 · $41.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Delta Air Lines, Inc.（DAL）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $78.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
DAL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
DAL 历史股价FMP 日线复权 OHLCV