DAL: Delta Air Lines Inc.

As of Thursday, May 8th, 2025

$ 48.54

+3.24 +7.15%

Open: 46.45
High: 48.76
Low: 45.88
Volume: 17,666,533
Previous Close on Wednesday, May 7th, 2025

$ 45.30

+0.49 +1.09%

Open: 45.13
High: 45.79
Low: 44.78
Volume: 8,658,410

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 46.45 48.76 45.88 48.54 17,661,750 +3.24 +7.15
2025-05-07 45.13 45.79 44.78 45.30 8,658,410 +0.49 +1.09
2025-05-06 44.24 45.33 44.10 44.81 8,812,408 -0.70 -1.54
2025-05-05 43.75 46.07 43.57 45.51 18,725,593 +1.31 +2.96
2025-05-02 43.00 44.72 42.94 44.20 13,918,751 +2.70 +6.51
2025-05-01 42.20 42.43 41.44 41.50 8,106,230 -0.13 -0.31
2025-04-30 40.81 41.84 39.94 41.63 10,572,152 -0.45 -1.07
2025-04-29 41.63 42.45 41.41 42.08 6,318,194 +0.12 +0.29
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 48.76
On 2025-05-08		 42.94
On 2025-05-02		 7.04 16.96 46.07
On 2025-05-05		 44.10
On 2025-05-06		 -4.28 45.67
10D 48.76
On 2025-05-08		 39.94
On 2025-04-30		 6.52 15.52 42.80
On 2025-04-28		 39.94
On 2025-04-30		 -6.68 43.71
20D 48.76
On 2025-05-08		 38.66
On 2025-04-10		 4.27 9.65 42.82
On 2025-04-10		 38.80
On 2025-04-21		 -9.39 42.16
WTD 48.76
On 2025-05-08		 43.57
On 2025-05-05		 4.34 9.82 46.07
On 2025-05-05		 44.10
On 2025-05-06		 -4.28 46.04
MTD 48.76
On 2025-05-08		 41.44
On 2025-05-01		 6.91 16.60 46.07
On 2025-05-05		 44.10
On 2025-05-06		 -4.28 44.98
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

1.35 0.00 0.00 417,829
DAL

Delta Air Lines Inc.

48.54 +3.24 +7.15 17,666,533