Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 717.00 | 717.00 | 713.81 | 716.60 | 694.92 | 1,297 |
| 2024-02-27 | 712.20 | 718.50 | 712.20 | 718.50 | 696.76 | 248 |
| 2024-02-26 | 719.90 | 719.90 | 712.20 | 712.20 | 690.65 | 937 |
| 2024-02-23 | 719.00 | 719.00 | 711.04 | 711.04 | 689.52 | 4,130 |
| 2024-02-22 | 701.00 | 724.33 | 701.00 | 719.00 | 695.58 | 1,577 |
| 2024-02-21 | 695.00 | 695.00 | 692.23 | 695.00 | 672.36 | 573 |
| 2024-02-20 | 680.00 | 690.00 | 680.00 | 690.00 | 667.53 | 28 |
| 2024-02-19 | 680.01 | 680.01 | 680.01 | 680.01 | 657.86 | 8 |
| 2024-02-16 | 686.00 | 689.00 | 686.00 | 689.00 | 666.56 | 475 |
| 2024-02-15 | 704.57 | 704.57 | 700.00 | 701.00 | 678.17 | 90,928 |
| 2024-02-14 | 700.00 | 703.00 | 700.00 | 701.07 | 678.24 | 1,038 |
| 2024-02-13 | 683.93 | 683.94 | 683.93 | 683.94 | 661.66 | 84 |
| 2024-02-12 | 690.00 | 692.00 | 690.00 | 692.00 | 669.46 | 108 |
| 2024-02-09 | 694.64 | 694.64 | 683.65 | 690.00 | 667.53 | 246 |
| 2024-02-08 | 682.73 | 682.73 | 682.73 | 682.73 | 660.49 | 7,562 |
| 2024-02-07 | 683.87 | 685.00 | 677.33 | 685.00 | 662.69 | 1,022 |
| 2024-02-06 | 680.00 | 687.46 | 680.00 | 680.00 | 657.85 | 235 |
| 2024-02-02 | 677.00 | 684.00 | 674.83 | 680.00 | 657.85 | 249 |
| 2024-02-01 | 665.83 | 670.00 | 665.50 | 670.00 | 648.18 | 1,126 |
| 2024-01-31 | 676.45 | 682.96 | 673.00 | 673.00 | 651.08 | 2,129 |
| 2024-01-30 | 687.23 | 687.23 | 687.23 | 687.23 | 664.85 | 292 |
| 2024-01-29 | 688.00 | 690.99 | 688.00 | 690.99 | 668.48 | 42 |
| 2024-01-26 | 686.00 | 686.00 | 680.00 | 680.00 | 657.85 | 268 |
| 2024-01-25 | 686.20 | 690.00 | 686.00 | 686.00 | 663.66 | 519 |
| 2024-01-24 | 662.00 | 662.00 | 655.80 | 655.80 | 634.44 | 102 |
| 2024-01-23 | 657.00 | 672.00 | 657.00 | 661.00 | 639.47 | 159 |
| 2024-01-22 | 649.00 | 649.00 | 639.00 | 639.00 | 618.19 | 1,090 |
| 2024-01-19 | 635.00 | 635.00 | 630.00 | 632.93 | 612.31 | 729 |
| 2024-01-18 | 644.00 | 654.62 | 642.00 | 654.62 | 633.30 | 3,208 |
| 2024-01-17 | 650.00 | 652.00 | 640.00 | 640.00 | 619.15 | 311 |
| 2024-01-16 | 650.85 | 650.85 | 627.50 | 637.50 | 616.74 | 3,341 |
| 2024-01-15 | 650.85 | 650.85 | 650.85 | 650.85 | 629.65 | 0 |
| 2024-01-12 | 670.00 | 670.00 | 650.85 | 650.85 | 629.65 | 1,288 |
| 2024-01-11 | 716.00 | 716.00 | 715.00 | 715.00 | 691.71 | 79 |
| 2024-01-10 | 720.71 | 720.74 | 719.00 | 719.00 | 695.58 | 5,135 |
| 2024-01-09 | 710.00 | 716.00 | 710.00 | 716.00 | 692.68 | 258 |
| 2024-01-08 | 693.69 | 700.31 | 693.69 | 700.29 | 677.48 | 189 |
| 2024-01-05 | 678.35 | 685.00 | 678.35 | 684.00 | 661.72 | 768 |
| 2024-01-04 | 661.00 | 661.00 | 661.00 | 661.00 | 639.47 | 0 |
| 2024-01-03 | 664.00 | 664.00 | 660.00 | 661.00 | 639.47 | 378 |
| 2024-01-02 | 683.89 | 683.89 | 683.89 | 683.89 | 661.61 | 48 |
| 2023-12-29 | 677.69 | 677.69 | 677.69 | 677.69 | 655.62 | 67 |
| 2023-12-28 | 686.00 | 688.03 | 686.00 | 687.50 | 665.11 | 777 |
| 2023-12-27 | 692.00 | 692.00 | 683.94 | 686.88 | 664.51 | 3,370 |
| 2023-12-26 | 695.53 | 695.53 | 695.53 | 695.53 | 672.88 | 17 |
| 2023-12-22 | 695.53 | 695.53 | 695.53 | 695.53 | 672.88 | 280 |
| 2023-12-21 | 690.00 | 700.53 | 690.00 | 700.53 | 677.71 | 1,011 |
| 2023-12-20 | 691.00 | 691.00 | 691.00 | 691.00 | 668.49 | 45 |
| 2023-12-19 | 712.28 | 712.28 | 703.81 | 703.81 | 680.89 | 37 |
| 2023-12-18 | 713.00 | 713.00 | 707.00 | 707.00 | 683.97 | 3,602 |
| 2023-12-15 | 725.00 | 730.00 | 725.00 | 729.99 | 706.21 | 524 |
| 2023-12-14 | 722.51 | 735.00 | 722.51 | 730.00 | 706.22 | 1,927 |
| 2023-12-13 | 706.06 | 710.00 | 697.50 | 710.00 | 686.87 | 5,942 |
| 2023-12-11 | 704.72 | 704.72 | 701.36 | 703.10 | 680.20 | 6,520 |
| 2023-12-08 | 701.97 | 706.00 | 701.97 | 704.72 | 681.77 | 133 |
| 2023-12-07 | 692.00 | 705.17 | 692.00 | 701.97 | 679.11 | 766 |
| 2023-12-06 | 651.94 | 681.40 | 651.94 | 679.00 | 656.88 | 10,442 |
| 2023-12-05 | 666.00 | 666.00 | 666.00 | 666.00 | 644.31 | 0 |
| 2023-12-04 | 655.00 | 666.00 | 655.00 | 666.00 | 644.31 | 3,937 |
| 2023-12-01 | 649.88 | 653.00 | 649.88 | 653.00 | 631.73 | 22,253 |
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.