Delta Air Lines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 378.02 | 378.02 | 378.02 | 378.02 | 57.402 | 6 |
| 2024-11-13 | 372.55 | 378.88 | 372.55 | 375.30 | 56.989 | 150 |
| 2024-11-12 | 365.64 | 369.63 | 365.64 | 369.63 | 56.128 | 66 |
| 2024-11-11 | 349.18 | 349.18 | 349.18 | 349.18 | 53.023 | 0 |
| 2024-11-08 | 348.16 | 352.21 | 347.82 | 349.18 | 53.023 | 1,272 |
| 2024-11-07 | 353.21 | 353.50 | 345.12 | 345.12 | 52.406 | 1,254 |
| 2024-11-06 | 348.50 | 355.98 | 348.50 | 355.98 | 54.055 | 12 |
| 2024-11-05 | 330.17 | 330.17 | 330.17 | 330.17 | 50.136 | 0 |
| 2024-11-04 | 337.41 | 337.41 | 330.17 | 330.17 | 50.136 | 36 |
| 2024-11-01 | 342.73 | 342.73 | 342.73 | 342.73 | 52.043 | 36 |
| 2024-10-31 | 339.66 | 339.66 | 330.60 | 330.60 | 50.201 | 24 |
| 2024-10-30 | 336.60 | 338.10 | 336.60 | 338.10 | 51.340 | 696 |
| 2024-10-29 | 321.00 | 328.90 | 321.00 | 328.90 | 49.943 | 228 |
| 2024-10-28 | 320.66 | 321.78 | 317.00 | 317.24 | 48.173 | 186 |
| 2024-10-25 | 309.74 | 311.11 | 307.98 | 307.98 | 46.767 | 336 |
| 2024-10-24 | 312.48 | 312.48 | 312.48 | 312.48 | 47.450 | 6 |
| 2024-10-23 | 314.34 | 315.58 | 310.31 | 310.93 | 47.215 | 204 |
| 2024-10-22 | 313.10 | 313.10 | 313.10 | 313.10 | 47.544 | 30 |
| 2024-10-21 | 313.28 | 313.28 | 313.28 | 313.28 | 47.571 | 6 |
| 2024-10-18 | 313.70 | 318.88 | 313.70 | 318.88 | 48.422 | 306 |
| 2024-10-17 | 320.32 | 320.32 | 312.16 | 312.19 | 47.406 | 306 |
| 2024-10-16 | 313.80 | 318.00 | 313.80 | 318.00 | 48.288 | 168 |
| 2024-10-15 | 301.50 | 301.80 | 297.73 | 298.50 | 45.327 | 408 |
| 2024-10-14 | 286.82 | 297.00 | 286.82 | 297.00 | 45.099 | 108 |
| 2024-10-11 | 286.44 | 286.44 | 286.44 | 286.44 | 43.496 | 12 |
| 2024-10-10 | 277.76 | 284.03 | 277.76 | 278.15 | 42.237 | 630 |
| 2024-10-09 | 287.08 | 289.39 | 283.97 | 285.35 | 43.330 | 3,576 |
| 2024-10-08 | 285.93 | 285.93 | 281.07 | 281.07 | 42.680 | 1,110 |
| 2024-10-07 | 268.30 | 270.31 | 268.30 | 270.31 | 40.510 | 84 |
| 2024-10-04 | 267.28 | 268.84 | 267.28 | 268.84 | 40.289 | 126 |
| 2024-10-03 | 257.53 | 257.53 | 257.53 | 257.53 | 38.594 | 6 |
| 2024-10-02 | 263.25 | 263.25 | 263.25 | 263.25 | 39.452 | 60 |
| 2024-10-01 | 274.94 | 274.94 | 272.62 | 273.99 | 41.061 | 120 |
| 2024-09-30 | 277.87 | 277.87 | 276.38 | 276.38 | 41.419 | 60 |
| 2024-09-27 | 283.50 | 283.64 | 281.37 | 281.37 | 42.167 | 102 |
| 2024-09-26 | 281.13 | 281.74 | 281.04 | 281.69 | 42.215 | 168 |
| 2024-09-25 | 266.23 | 267.52 | 266.23 | 267.52 | 40.092 | 18 |
| 2024-09-24 | 260.88 | 260.88 | 260.88 | 260.88 | 39.096 | 30 |
| 2024-09-23 | 260.15 | 260.15 | 260.15 | 260.15 | 38.987 | 150 |
| 2024-09-20 | 259.05 | 259.05 | 259.05 | 259.05 | 38.822 | 24 |
| 2024-09-19 | 251.57 | 256.40 | 251.57 | 256.40 | 38.425 | 30 |
| 2024-09-18 | 255.50 | 256.71 | 255.50 | 256.71 | 38.471 | 42 |
| 2024-09-17 | 256.92 | 256.92 | 255.18 | 255.18 | 38.242 | 72 |
| 2024-09-16 | 251.25 | 251.25 | 251.25 | 251.25 | 37.653 | 12 |
| 2024-09-13 | 251.25 | 251.25 | 251.25 | 251.25 | 37.653 | 12 |
| 2024-09-12 | 248.71 | 248.71 | 248.71 | 248.71 | 37.273 | 0 |
| 2024-09-11 | 248.71 | 248.71 | 248.71 | 248.71 | 37.273 | 24 |
| 2024-09-10 | 244.68 | 244.68 | 244.68 | 244.68 | 36.669 | 30 |
| 2024-09-09 | 234.98 | 234.98 | 234.98 | 234.98 | 35.215 | 0 |
| 2024-09-06 | 233.12 | 234.98 | 233.12 | 234.98 | 35.215 | 222 |
| 2024-09-05 | 236.85 | 236.85 | 236.85 | 236.85 | 35.495 | 12 |
| 2024-09-04 | 240.02 | 240.73 | 238.62 | 238.62 | 35.760 | 174 |
| 2024-09-03 | 236.90 | 239.04 | 236.90 | 239.04 | 35.823 | 186 |
| 2024-09-02 | 242.24 | 242.24 | 242.24 | 242.24 | 36.303 | 120 |
| 2024-08-30 | 239.00 | 239.82 | 239.00 | 239.82 | 35.940 | 48 |
| 2024-08-29 | 234.78 | 234.78 | 234.17 | 234.17 | 35.094 | 36 |
| 2024-08-28 | 224.78 | 224.78 | 220.00 | 220.00 | 32.970 | 96 |
| 2024-08-27 | 222.97 | 225.03 | 222.97 | 225.03 | 33.724 | 42 |
| 2024-08-26 | 225.24 | 225.24 | 225.06 | 225.06 | 33.728 | 66 |
| 2024-08-23 | 226.82 | 226.82 | 226.82 | 226.82 | 33.992 | 12 |
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.