Delta Air Lines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 370.37 | 377.03 | 370.37 | 375.55 | 57.027 | 120 |
| 2025-02-13 | 370.00 | 370.00 | 368.20 | 368.20 | 55.911 | 66 |
| 2025-02-12 | 370.65 | 370.65 | 370.65 | 370.65 | 56.283 | 0 |
| 2025-02-11 | 370.65 | 370.65 | 370.65 | 370.65 | 56.283 | 66 |
| 2025-02-10 | 387.93 | 387.93 | 387.93 | 387.93 | 58.907 | 6 |
| 2025-02-07 | 391.10 | 395.96 | 391.10 | 395.91 | 60.119 | 234 |
| 2025-02-06 | 399.20 | 399.20 | 399.20 | 399.20 | 60.618 | 0 |
| 2025-02-05 | 399.20 | 399.20 | 399.20 | 399.20 | 60.618 | 6 |
| 2025-02-04 | 394.05 | 394.05 | 394.05 | 394.05 | 59.836 | 6 |
| 2025-02-03 | 389.74 | 389.74 | 389.74 | 389.74 | 59.182 | 6 |
| 2025-01-31 | 395.40 | 396.84 | 393.27 | 393.49 | 59.751 | 264 |
| 2025-01-30 | 402.31 | 402.31 | 402.31 | 402.31 | 61.091 | 6 |
| 2025-01-29 | 398.94 | 398.94 | 398.94 | 398.94 | 60.579 | 6 |
| 2025-01-28 | 398.51 | 398.51 | 398.51 | 398.51 | 60.513 | 0 |
| 2025-01-27 | 398.19 | 398.51 | 398.19 | 398.51 | 60.513 | 42 |
| 2025-01-24 | 404.01 | 404.01 | 404.01 | 404.01 | 61.349 | 0 |
| 2025-01-23 | 404.01 | 404.01 | 404.01 | 404.01 | 61.349 | 0 |
| 2025-01-22 | 398.87 | 404.01 | 398.87 | 404.01 | 61.349 | 18 |
| 2025-01-21 | 407.19 | 407.19 | 407.19 | 407.19 | 61.832 | 300 |
| 2025-01-20 | 401.20 | 401.20 | 401.20 | 401.20 | 60.922 | 0 |
| 2025-01-17 | 401.20 | 401.20 | 401.20 | 401.20 | 60.922 | 12 |
| 2025-01-16 | 399.84 | 399.84 | 399.47 | 399.47 | 60.659 | 24 |
| 2025-01-15 | 401.52 | 401.52 | 401.52 | 401.52 | 60.971 | 0 |
| 2025-01-14 | 399.33 | 401.52 | 399.33 | 401.52 | 60.971 | 42 |
| 2025-01-13 | 393.62 | 393.62 | 393.55 | 393.55 | 59.760 | 186 |
| 2025-01-10 | 399.50 | 415.68 | 397.26 | 408.38 | 62.012 | 2,394 |
| 2025-01-09 | 369.45 | 375.95 | 369.45 | 375.95 | 57.088 | 36 |
| 2025-01-08 | 366.64 | 366.64 | 366.64 | 366.64 | 55.674 | 0 |
| 2025-01-07 | 366.64 | 366.64 | 366.64 | 366.64 | 55.674 | 48 |
| 2025-01-06 | 366.48 | 366.64 | 366.48 | 366.64 | 55.674 | 18 |
| 2025-01-03 | 364.02 | 364.02 | 364.02 | 364.02 | 55.276 | 0 |
| 2025-01-02 | 374.78 | 374.78 | 364.02 | 364.02 | 55.276 | 114 |
| 2024-12-30 | 374.78 | 374.78 | 374.78 | 374.78 | 56.910 | 54 |
| 2024-12-27 | 380.91 | 380.91 | 380.91 | 380.91 | 57.841 | 12 |
| 2024-12-26 | 382.50 | 386.80 | 382.50 | 386.25 | 58.652 | 372 |
| 2024-12-23 | 379.12 | 379.91 | 378.02 | 378.64 | 57.496 | 270 |
| 2024-12-20 | 371.26 | 371.26 | 371.26 | 371.26 | 56.376 | 12 |
| 2024-12-19 | 368.78 | 368.78 | 368.78 | 368.78 | 55.999 | 24 |
| 2024-12-18 | 379.90 | 379.90 | 379.90 | 379.90 | 57.688 | 24 |
| 2024-12-17 | 377.00 | 377.00 | 367.87 | 368.98 | 56.029 | 1,230 |
| 2024-12-16 | 373.03 | 373.03 | 372.05 | 372.05 | 56.496 | 24 |
| 2024-12-13 | 371.48 | 371.48 | 371.48 | 371.48 | 56.409 | 6 |
| 2024-12-12 | 369.89 | 375.36 | 369.89 | 375.36 | 56.998 | 60 |
| 2024-12-11 | 380.96 | 383.02 | 376.58 | 377.84 | 57.375 | 438 |
| 2024-12-10 | 378.63 | 379.60 | 378.63 | 379.60 | 57.642 | 12 |
| 2024-12-09 | 391.10 | 391.10 | 391.10 | 391.10 | 59.388 | 0 |
| 2024-12-06 | 396.86 | 396.86 | 391.10 | 391.10 | 59.388 | 42 |
| 2024-12-05 | 402.09 | 404.04 | 402.09 | 404.04 | 61.353 | 24 |
| 2024-12-04 | 381.90 | 381.90 | 380.67 | 380.85 | 57.832 | 450 |
| 2024-12-03 | 384.17 | 384.17 | 379.62 | 379.62 | 57.645 | 24 |
| 2024-12-02 | 384.22 | 386.08 | 384.22 | 386.08 | 58.626 | 228 |
| 2024-11-29 | 392.47 | 392.47 | 381.14 | 381.14 | 57.876 | 30 |
| 2024-11-28 | 375.30 | 375.30 | 375.30 | 375.30 | 56.989 | 0 |
| 2024-11-27 | 375.30 | 375.30 | 375.30 | 375.30 | 56.989 | 18 |
| 2024-11-26 | 367.04 | 367.04 | 367.04 | 367.04 | 55.735 | 0 |
| 2024-11-25 | 367.04 | 367.04 | 367.04 | 367.04 | 55.735 | 0 |
| 2024-11-22 | 369.69 | 369.69 | 367.04 | 367.04 | 55.735 | 54 |
| 2024-11-21 | 377.00 | 377.00 | 369.59 | 369.69 | 56.137 | 276 |
| 2024-11-19 | 371.63 | 376.20 | 369.36 | 376.20 | 57.126 | 264 |
| 2024-11-18 | 378.02 | 378.02 | 363.71 | 363.71 | 55.229 | 48 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 4.4303 USD |
| 2026-05-12 | 3.8991 USD |
| 2026-02-24 | 4.0175 USD |
| 2025-10-14 | 8.1414 USD |
| 2025-07-29 | 4.1387 USD |
| 2025-05-09 | 3.4290 USD |
| 2025-02-25 | 3.4843 USD |
| 2024-10-08 | 3.5350 USD |
| 2024-07-26 | 3.3301 USD |
| 2024-05-10 | 2.1443 USD |
| 2024-02-22 | 2.0433 USD |
| 2023-10-09 | 1.9848 USD |
| 2023-07-13 | 1.9973 USD |
| 2020-02-19 | 11.6838 USD |
| 2020-02-18 | 7.7401 USD |
| 2019-10-23 | 10.1065 USD |
| 2019-10-22 | 6.6949 USD |
| 2019-07-24 | 9.6776 USD |
| 2019-04-29 | 8.4878 USD |
| 2019-02-27 | 8.1037 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.