Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 761.00 | 761.00 | 761.00 | 761.00 | 741.98 | 8 |
| 2024-08-19 | 752.41 | 761.39 | 752.41 | 756.50 | 737.59 | 2,499 |
| 2024-08-16 | 746.50 | 748.79 | 746.50 | 748.79 | 730.07 | 54 |
| 2024-08-15 | 750.74 | 755.00 | 750.74 | 752.70 | 733.89 | 2,787 |
| 2024-08-14 | 743.42 | 743.42 | 734.39 | 734.39 | 716.03 | 93 |
| 2024-08-13 | 747.16 | 747.16 | 747.16 | 747.16 | 728.48 | 5 |
| 2024-08-12 | 745.00 | 746.30 | 745.00 | 746.30 | 727.65 | 220 |
| 2024-08-09 | 736.71 | 739.26 | 736.71 | 739.00 | 720.53 | 44 |
| 2024-08-08 | 750.50 | 750.50 | 750.50 | 750.50 | 731.74 | 45 |
| 2024-08-07 | 722.50 | 728.99 | 721.00 | 721.00 | 702.98 | 1,178 |
| 2024-08-06 | 739.15 | 749.99 | 739.15 | 745.00 | 726.38 | 180 |
| 2024-08-05 | 750.00 | 750.00 | 741.16 | 741.16 | 722.63 | 345 |
| 2024-08-02 | 758.10 | 768.89 | 755.00 | 762.10 | 743.05 | 537 |
| 2024-08-01 | 777.00 | 778.02 | 771.00 | 774.34 | 754.99 | 3,546 |
| 2024-07-31 | 807.00 | 807.00 | 801.00 | 807.00 | 786.83 | 3,325 |
| 2024-07-30 | 804.70 | 825.00 | 804.70 | 825.00 | 804.38 | 62 |
| 2024-07-29 | 818.31 | 818.40 | 804.70 | 804.70 | 781.85 | 695 |
| 2024-07-26 | 807.97 | 807.97 | 807.97 | 807.97 | 785.02 | 0 |
| 2024-07-25 | 780.00 | 808.91 | 780.00 | 807.97 | 785.02 | 566 |
| 2024-07-24 | 796.11 | 796.11 | 794.00 | 794.00 | 771.45 | 530 |
| 2024-07-23 | 785.00 | 793.00 | 785.00 | 792.51 | 770.00 | 2,911 |
| 2024-07-22 | 803.00 | 803.00 | 788.00 | 790.30 | 767.85 | 1,378 |
| 2024-07-19 | 790.00 | 790.00 | 790.00 | 790.00 | 767.56 | 155 |
| 2024-07-18 | 828.00 | 828.00 | 807.50 | 812.00 | 788.94 | 287 |
| 2024-07-17 | 817.04 | 817.04 | 810.70 | 810.70 | 787.67 | 70 |
| 2024-07-16 | 770.00 | 810.67 | 770.00 | 810.21 | 787.20 | 5,352 |
| 2024-07-15 | 766.50 | 770.30 | 765.00 | 767.27 | 745.48 | 842 |
| 2024-07-12 | 779.00 | 779.00 | 769.00 | 769.27 | 747.42 | 2,146 |
| 2024-07-11 | 770.28 | 795.89 | 769.70 | 795.89 | 773.29 | 3,806 |
| 2024-07-10 | 835.00 | 838.39 | 831.00 | 835.19 | 811.47 | 1,792 |
| 2024-07-09 | 838.91 | 849.99 | 838.91 | 843.60 | 819.64 | 1,037 |
| 2024-07-08 | 840.00 | 840.00 | 835.00 | 835.00 | 811.28 | 61 |
| 2024-07-05 | 844.61 | 844.61 | 835.00 | 835.00 | 811.28 | 392 |
| 2024-07-04 | 850.00 | 850.00 | 850.00 | 850.00 | 825.86 | 0 |
| 2024-07-03 | 850.00 | 850.00 | 850.00 | 850.00 | 825.86 | 0 |
| 2024-07-02 | 870.00 | 870.00 | 850.00 | 850.00 | 825.86 | 292 |
| 2024-07-01 | 869.44 | 869.44 | 860.60 | 861.47 | 837.00 | 534 |
| 2024-06-28 | 889.00 | 889.00 | 868.00 | 868.00 | 843.35 | 232 |
| 2024-06-27 | 885.10 | 889.00 | 885.00 | 889.00 | 863.75 | 73 |
| 2024-06-26 | 876.01 | 885.10 | 875.20 | 885.10 | 859.96 | 1,841 |
| 2024-06-25 | 894.41 | 902.00 | 884.57 | 884.57 | 859.45 | 125,647 |
| 2024-06-24 | 902.30 | 902.30 | 888.00 | 888.00 | 862.78 | 183 |
| 2024-06-21 | 901.00 | 901.00 | 901.00 | 901.00 | 875.41 | 519 |
| 2024-06-20 | 915.00 | 915.00 | 903.74 | 903.74 | 878.07 | 369 |
| 2024-06-19 | 913.30 | 913.30 | 913.30 | 913.30 | 887.36 | 0 |
| 2024-06-18 | 909.93 | 913.40 | 908.99 | 913.30 | 887.36 | 511 |
| 2024-06-17 | 907.00 | 911.51 | 905.05 | 911.51 | 885.62 | 53 |
| 2024-06-14 | 886.40 | 893.00 | 882.41 | 893.00 | 867.64 | 692 |
| 2024-06-13 | 923.00 | 925.00 | 920.00 | 920.20 | 894.06 | 253 |
| 2024-06-12 | 925.00 | 961.41 | 925.00 | 950.61 | 923.61 | 968 |
| 2024-06-11 | 911.31 | 911.31 | 911.31 | 911.31 | 885.43 | 62 |
| 2024-06-10 | 936.00 | 936.00 | 925.00 | 925.38 | 899.10 | 4,621 |
| 2024-06-07 | 909.00 | 926.00 | 909.00 | 926.00 | 899.70 | 519 |
| 2024-06-06 | 900.00 | 900.00 | 900.00 | 900.00 | 874.44 | 10 |
| 2024-06-05 | 885.95 | 889.20 | 880.00 | 889.20 | 863.95 | 425 |
| 2024-06-04 | 904.00 | 907.00 | 883.20 | 889.00 | 863.75 | 1,538 |
| 2024-06-03 | 870.00 | 905.10 | 870.00 | 901.00 | 875.41 | 855 |
| 2024-05-31 | 857.00 | 858.47 | 857.00 | 857.00 | 832.66 | 97 |
| 2024-05-30 | 847.00 | 847.00 | 847.00 | 847.00 | 822.94 | 184 |
| 2024-05-29 | 830.00 | 840.20 | 830.00 | 840.20 | 816.34 | 294 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 3.9658 MXN |
| 2026-07-09 | 3.7712 MXN |
| 2026-05-14 | 3.2273 MXN |
| 2026-02-26 | 3.2291 MXN |
| 2025-10-16 | 3.4442 MXN |
| 2025-07-31 | 3.5303 MXN |
| 2025-05-13 | 2.9248 MXN |
| 2025-02-27 | 3.0674 MXN |
| 2024-10-10 | 2.9270 MXN |
| 2024-07-30 | 2.8117 MXN |
| 2024-05-13 | 1.6796 MXN |
| 2024-02-23 | 1.7139 MXN |
| 2023-10-11 | 1.7846 MXN |
| 2023-07-14 | 1.6839 MXN |
| 2020-02-19 | 7.4895 MXN |
| 2019-10-23 | 7.6998 MXN |
| 2019-07-24 | 7.6873 MXN |
| 2019-04-30 | 6.6580 MXN |
| 2019-02-28 | 6.7443 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.