Delta Air Lines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	650.35	656.00	646.89	656.00	631.57	109
2022-12-19	658.32	658.32	658.32	658.32	633.80	114
2022-12-16	646.97	648.00	646.97	648.00	623.87	375
2022-12-15	682.00	682.00	682.00	682.00	656.60	0
2022-12-14	670.00	683.00	670.00	682.00	656.60	87
2022-12-13	650.00	650.00	650.00	650.00	625.79	36
2022-12-09	656.50	656.50	656.50	656.50	632.05	0
2022-12-08	660.00	660.00	656.00	656.50	632.05	615
2022-12-07	679.00	684.50	677.00	677.00	651.79	460
2022-12-06	708.40	708.40	708.40	708.40	682.02	51
2022-12-05	723.00	723.00	704.01	704.01	677.79	4,130
2022-12-02	673.00	673.00	673.00	673.00	647.94	0
2022-12-01	673.00	673.00	673.00	673.00	647.94	0
2022-11-30	667.00	673.00	667.00	673.00	647.94	99
2022-11-29	659.00	659.00	659.00	659.00	634.46	5
2022-11-28	681.47	681.47	681.47	681.47	656.09	0
2022-11-25	681.47	681.47	681.47	681.47	656.09	18
2022-11-24	662.99	662.99	662.99	662.99	638.30	0
2022-11-23	662.99	662.99	662.99	662.99	638.30	0
2022-11-22	663.00	663.00	662.99	662.99	638.30	477
2022-11-18	647.00	647.00	647.00	647.00	622.90	0
2022-11-17	630.01	647.00	630.01	647.00	622.90	107
2022-11-16	656.10	656.10	656.10	656.10	631.66	259
2022-11-15	686.50	686.50	675.00	676.00	650.82	3,571
2022-11-14	694.25	694.25	694.25	694.25	668.39	0
2022-11-11	700.00	700.00	694.25	694.25	668.39	29,633
2022-11-10	680.00	690.00	680.00	690.00	664.30	466
2022-11-09	657.00	661.69	657.00	659.40	634.84	236,941
2022-11-08	655.57	655.57	655.00	655.00	630.61	19
2022-11-07	632.84	644.00	632.84	644.00	620.02	430
2022-11-04	637.50	638.53	637.40	637.40	613.66	394
2022-11-03	639.00	639.00	615.00	631.65	608.13	271
2022-11-01	667.71	667.71	667.71	667.71	642.84	10
2022-10-31	685.21	685.21	685.21	685.21	659.69	0
2022-10-28	682.00	685.21	682.00	685.21	659.69	76
2022-10-27	681.99	681.99	681.99	681.99	656.59	8
2022-10-26	682.00	686.00	682.00	684.19	658.71	40
2022-10-25	664.00	664.00	664.00	664.00	639.27	363
2022-10-24	652.07	666.63	652.07	660.41	635.81	681
2022-10-21	660.00	660.00	660.00	660.00	635.42	0
2022-10-20	655.21	660.00	655.21	660.00	635.42	984
2022-10-19	656.00	660.00	650.01	650.60	626.37	5,854
2022-10-18	636.02	642.00	636.01	639.21	615.40	596
2022-10-17	626.50	626.50	620.00	625.00	601.72	1,083
2022-10-14	636.00	636.00	626.50	626.51	603.18	2,174
2022-10-13	579.00	615.44	579.00	613.00	590.17	601
2022-10-12	586.00	590.00	586.00	589.31	567.36	401
2022-10-11	569.00	569.00	569.00	569.00	547.81	11
2022-10-10	615.45	615.45	615.45	615.45	592.53	0
2022-10-07	615.45	615.45	615.45	615.45	592.53	0
2022-10-06	615.45	615.45	615.45	615.45	592.53	27
2022-10-05	606.00	607.01	606.00	607.01	584.40	83
2022-10-04	607.50	607.50	606.00	606.00	583.43	31
2022-10-03	560.01	569.50	560.01	569.50	548.29	236
2022-09-30	566.50	570.00	566.50	567.00	545.88	2,672
2022-09-29	573.40	574.33	570.00	574.33	552.94	74
2022-09-28	595.00	600.00	595.00	595.00	572.84	1,248
2022-09-27	575.00	588.59	575.00	582.30	560.61	96
2022-09-26	583.73	583.73	573.00	573.00	551.66	446
2022-09-23	580.00	584.10	577.01	584.00	562.25	1,428

← NewerPage 17 of 21 · 1,259 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.