Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 863.00 | 863.00 | 848.00 | 848.00 | 823.92 | 321 |
| 2024-05-27 | 850.00 | 850.00 | 850.00 | 850.00 | 825.86 | 0 |
| 2024-05-24 | 850.00 | 850.00 | 850.00 | 850.00 | 825.86 | 0 |
| 2024-05-23 | 861.00 | 861.00 | 850.00 | 850.00 | 825.86 | 215 |
| 2024-05-22 | 860.00 | 861.09 | 860.00 | 861.09 | 836.63 | 26 |
| 2024-05-21 | 870.00 | 870.99 | 870.00 | 870.99 | 846.25 | 16 |
| 2024-05-20 | 879.89 | 879.89 | 878.28 | 878.28 | 853.34 | 621 |
| 2024-05-17 | 878.00 | 878.00 | 878.00 | 878.00 | 853.06 | 381 |
| 2024-05-16 | 890.33 | 890.33 | 886.22 | 886.22 | 861.05 | 1,401 |
| 2024-05-15 | 892.24 | 892.24 | 892.24 | 892.24 | 866.90 | 11 |
| 2024-05-14 | 900.00 | 900.96 | 890.25 | 890.25 | 864.97 | 3,971 |
| 2024-05-13 | 890.00 | 900.00 | 890.00 | 897.55 | 872.06 | 3,365 |
| 2024-05-10 | 875.57 | 878.00 | 875.57 | 878.00 | 851.43 | 98 |
| 2024-05-09 | 890.00 | 890.00 | 884.05 | 884.05 | 857.30 | 102 |
| 2024-05-08 | 890.00 | 890.00 | 885.00 | 885.00 | 858.22 | 109 |
| 2024-05-07 | 884.00 | 884.00 | 884.00 | 884.00 | 857.25 | 614 |
| 2024-05-06 | 878.00 | 890.00 | 878.00 | 890.00 | 863.07 | 1,675 |
| 2024-05-03 | 867.50 | 874.00 | 864.00 | 869.46 | 843.15 | 377 |
| 2024-05-02 | 856.65 | 868.00 | 855.00 | 867.50 | 841.25 | 694 |
| 2024-04-30 | 860.00 | 865.00 | 860.00 | 865.00 | 838.83 | 292 |
| 2024-04-29 | 858.00 | 861.85 | 856.95 | 856.95 | 831.02 | 130 |
| 2024-04-26 | 845.55 | 855.00 | 845.55 | 853.91 | 828.07 | 2,656 |
| 2024-04-25 | 829.09 | 844.00 | 829.09 | 842.81 | 817.31 | 703 |
| 2024-04-24 | 820.01 | 820.01 | 819.00 | 819.00 | 794.22 | 89 |
| 2024-04-23 | 839.00 | 840.00 | 839.00 | 840.00 | 814.58 | 5,319 |
| 2024-04-22 | 823.19 | 839.52 | 823.19 | 836.00 | 810.70 | 9,767 |
| 2024-04-19 | 827.13 | 827.13 | 820.00 | 820.00 | 795.19 | 94 |
| 2024-04-18 | 805.95 | 834.59 | 805.95 | 819.00 | 794.22 | 1,026 |
| 2024-04-17 | 805.00 | 810.00 | 805.00 | 810.00 | 785.49 | 1,165 |
| 2024-04-16 | 774.00 | 791.52 | 774.00 | 789.15 | 765.27 | 1,453 |
| 2024-04-15 | 774.99 | 780.00 | 774.99 | 780.00 | 756.40 | 258 |
| 2024-04-12 | 778.31 | 778.31 | 778.31 | 778.31 | 754.76 | 11 |
| 2024-04-11 | 768.00 | 784.43 | 768.00 | 784.43 | 760.69 | 6,110 |
| 2024-04-10 | 788.24 | 801.00 | 755.17 | 755.17 | 732.32 | 1,662 |
| 2024-04-09 | 763.61 | 774.88 | 762.00 | 772.40 | 749.03 | 1,381 |
| 2024-04-08 | 770.48 | 770.48 | 767.00 | 767.00 | 743.79 | 1,471 |
| 2024-04-05 | 760.70 | 760.70 | 757.64 | 757.64 | 734.71 | 54 |
| 2024-04-04 | 774.00 | 792.50 | 760.00 | 760.70 | 737.68 | 681 |
| 2024-04-03 | 779.34 | 779.34 | 774.00 | 774.00 | 750.58 | 114 |
| 2024-04-02 | 779.50 | 779.50 | 775.00 | 775.00 | 751.55 | 356 |
| 2024-04-01 | 796.60 | 813.75 | 796.60 | 805.00 | 780.64 | 3,711 |
| 2024-03-27 | 764.95 | 785.00 | 764.95 | 785.00 | 761.25 | 405 |
| 2024-03-26 | 768.80 | 768.80 | 762.59 | 765.33 | 742.17 | 1,724 |
| 2024-03-25 | 769.49 | 769.49 | 753.00 | 755.00 | 732.15 | 1,029 |
| 2024-03-22 | 763.00 | 769.49 | 763.00 | 769.49 | 746.21 | 140 |
| 2024-03-21 | 758.35 | 762.99 | 758.35 | 762.59 | 739.51 | 4,487 |
| 2024-03-20 | 750.00 | 755.50 | 744.49 | 754.06 | 731.24 | 7,936 |
| 2024-03-19 | 720.00 | 735.00 | 720.00 | 734.44 | 712.22 | 1,950 |
| 2024-03-15 | 721.80 | 721.80 | 721.70 | 721.70 | 699.86 | 489 |
| 2024-03-14 | 720.00 | 720.00 | 720.00 | 720.00 | 698.21 | 29 |
| 2024-03-13 | 737.00 | 739.90 | 731.40 | 731.42 | 709.29 | 20,859 |
| 2024-03-12 | 712.00 | 712.00 | 706.00 | 706.00 | 684.64 | 92 |
| 2024-03-11 | 711.00 | 711.00 | 711.00 | 711.00 | 689.49 | 0 |
| 2024-03-08 | 712.77 | 712.77 | 711.00 | 711.00 | 689.49 | 66 |
| 2024-03-07 | 705.45 | 729.00 | 705.45 | 721.00 | 699.18 | 103 |
| 2024-03-06 | 705.51 | 713.99 | 705.51 | 713.99 | 692.38 | 756 |
| 2024-03-05 | 705.97 | 706.40 | 699.67 | 705.00 | 683.67 | 2,557 |
| 2024-03-04 | 720.00 | 720.00 | 707.01 | 707.01 | 685.62 | 39 |
| 2024-03-01 | 716.80 | 716.80 | 715.79 | 715.79 | 694.13 | 4,738 |
| 2024-02-29 | 727.00 | 727.00 | 721.53 | 721.53 | 699.70 | 180,616 |
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.