Delta Air Lines Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	630.81	642.97	630.81	640.00	619.15	461
2023-11-29	637.00	637.00	632.49	632.50	611.90	852
2023-11-28	613.95	614.50	613.10	614.50	594.48	232
2023-11-27	613.50	618.63	612.42	612.42	592.47	224
2023-11-24	620.11	620.11	616.00	616.00	595.94	137
2023-11-23	621.00	621.00	621.00	621.00	600.77	0
2023-11-22	631.00	636.40	621.00	621.00	600.77	714
2023-11-21	617.13	621.00	617.00	617.00	596.90	294
2023-11-17	615.00	617.13	615.00	617.13	597.03	114
2023-11-16	614.50	617.13	614.50	617.13	597.03	61
2023-11-15	630.00	630.00	615.94	615.94	595.88	35,742
2023-11-14	605.90	615.00	605.90	613.00	593.03	86
2023-11-13	595.50	595.50	595.50	595.50	576.10	0
2023-11-10	596.00	596.00	595.10	595.50	576.10	217
2023-11-09	605.00	605.00	594.00	594.00	574.65	1,156
2023-11-08	600.30	603.30	600.00	600.00	580.46	1,081
2023-11-07	582.40	585.50	574.50	585.50	566.43	306
2023-11-06	553.10	553.10	553.10	553.10	535.08	0
2023-11-03	553.10	553.10	553.10	553.10	535.08	0
2023-11-01	565.65	565.65	553.10	553.10	535.08	83
2023-10-31	559.75	559.75	558.00	558.00	539.83	29
2023-10-30	561.27	561.27	560.00	560.00	541.76	309
2023-10-27	564.41	564.41	558.00	558.00	539.83	19
2023-10-26	574.02	574.02	574.02	574.02	555.32	8
2023-10-25	582.39	582.39	574.02	574.02	555.32	218
2023-10-24	584.05	588.00	583.01	583.01	564.02	95
2023-10-23	585.01	585.10	583.00	584.05	565.03	85
2023-10-20	595.50	595.50	595.50	595.50	576.10	404
2023-10-19	615.00	615.00	602.50	603.19	583.54	25,030
2023-10-18	608.00	611.99	603.01	603.01	583.37	641
2023-10-17	626.40	626.40	622.84	625.26	604.89	709
2023-10-16	619.00	620.11	617.00	617.00	596.90	94
2023-10-13	621.00	621.00	617.00	618.00	597.87	6,196
2023-10-12	655.00	655.00	629.75	629.75	609.24	6,621
2023-10-11	640.00	640.00	633.50	635.00	614.32	1,688
2023-10-10	651.00	651.00	651.00	651.00	628.07	0
2023-10-09	643.00	651.00	641.00	651.00	628.07	481
2023-10-06	667.21	674.00	667.21	674.00	650.26	405
2023-10-05	656.00	664.00	656.00	664.00	640.61	1,322
2023-10-04	650.00	650.00	650.00	650.00	627.10	10
2023-10-03	631.40	632.00	631.40	632.00	609.74	372
2023-10-02	645.00	646.34	640.16	640.16	617.61	205
2023-09-29	655.00	655.00	655.00	655.00	631.93	0
2023-09-28	646.00	658.10	646.00	655.00	631.93	234
2023-09-27	649.20	649.20	646.01	646.01	623.26	3,927
2023-09-26	645.28	645.28	645.28	645.28	622.55	2,158
2023-09-25	643.62	643.62	643.62	643.62	620.95	0
2023-09-22	646.85	646.85	643.62	643.62	620.95	78
2023-09-21	664.00	664.00	660.00	660.00	636.75	791
2023-09-20	672.31	672.31	662.60	662.63	639.29	6,586
2023-09-19	667.21	672.90	667.21	672.90	649.20	96
2023-09-18	675.67	675.67	664.20	664.75	641.34	1,049
2023-09-15	678.80	678.80	678.80	678.80	654.89	126
2023-09-14	674.00	675.00	671.60	674.00	650.26	8,023
2023-09-13	679.00	683.75	674.03	678.50	654.60	1,857
2023-09-12	708.00	708.00	708.00	708.00	683.06	0
2023-09-11	713.79	713.79	708.00	708.00	683.06	169
2023-09-08	722.00	723.00	717.01	721.50	696.09	734
2023-09-07	733.60	733.60	733.60	733.60	707.76	0
2023-09-06	723.95	736.50	723.95	733.60	707.76	945

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.