Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 606.99 | 606.99 | 595.00 | 599.50 | 577.17 | 356 |
| 2022-09-21 | 638.00 | 638.00 | 635.81 | 635.81 | 612.13 | 230 |
| 2022-09-20 | 654.17 | 654.17 | 654.17 | 654.17 | 629.81 | 0 |
| 2022-09-19 | 645.78 | 654.17 | 645.78 | 654.17 | 629.81 | 169 |
| 2022-09-15 | 670.50 | 670.50 | 667.81 | 667.81 | 642.94 | 164 |
| 2022-09-14 | 642.61 | 642.61 | 642.61 | 642.61 | 618.68 | 155 |
| 2022-09-13 | 654.00 | 654.00 | 637.00 | 637.00 | 613.28 | 729 |
| 2022-09-12 | 655.07 | 662.49 | 655.07 | 662.49 | 637.82 | 159 |
| 2022-09-09 | 643.20 | 645.85 | 643.20 | 645.85 | 621.80 | 1,398 |
| 2022-09-08 | 647.40 | 647.40 | 640.10 | 640.10 | 616.26 | 562 |
| 2022-09-07 | 629.01 | 647.99 | 629.01 | 647.99 | 623.86 | 30 |
| 2022-09-06 | 625.00 | 625.00 | 625.00 | 625.00 | 601.72 | 36 |
| 2022-09-05 | 620.99 | 620.99 | 620.99 | 620.99 | 597.86 | 0 |
| 2022-09-02 | 632.00 | 632.00 | 619.00 | 620.99 | 597.86 | 48 |
| 2022-09-01 | 611.00 | 617.00 | 611.00 | 617.00 | 594.02 | 368 |
| 2022-08-31 | 637.00 | 637.00 | 637.00 | 637.00 | 613.28 | 0 |
| 2022-08-30 | 635.00 | 637.00 | 635.00 | 637.00 | 613.28 | 114 |
| 2022-08-29 | 642.50 | 646.87 | 642.50 | 646.87 | 622.78 | 42 |
| 2022-08-26 | 673.11 | 673.11 | 660.95 | 660.95 | 636.33 | 54 |
| 2022-08-25 | 676.00 | 676.00 | 676.00 | 676.00 | 650.82 | 10 |
| 2022-08-24 | 662.50 | 667.79 | 662.00 | 662.00 | 637.34 | 1,295 |
| 2022-08-23 | 650.10 | 660.00 | 650.00 | 659.00 | 634.46 | 778 |
| 2022-08-22 | 668.00 | 668.00 | 647.99 | 647.99 | 623.86 | 115 |
| 2022-08-19 | 668.65 | 671.20 | 668.00 | 671.00 | 646.01 | 1,899 |
| 2022-08-18 | 685.00 | 689.00 | 685.00 | 689.00 | 663.34 | 52 |
| 2022-08-17 | 692.17 | 694.00 | 692.17 | 694.00 | 668.15 | 22 |
| 2022-08-16 | 702.25 | 706.00 | 702.25 | 706.00 | 679.71 | 70 |
| 2022-08-15 | 700.00 | 701.50 | 695.50 | 700.00 | 673.93 | 1,345 |
| 2022-08-12 | 677.37 | 686.99 | 677.17 | 683.75 | 658.28 | 380 |
| 2022-08-11 | 683.00 | 683.00 | 680.37 | 680.37 | 655.03 | 4,050 |
| 2022-08-10 | 684.20 | 686.00 | 681.00 | 681.00 | 655.64 | 1,289 |
| 2022-08-09 | 675.39 | 675.39 | 663.30 | 669.02 | 644.10 | 4,682 |
| 2022-08-08 | 689.95 | 689.95 | 678.26 | 686.71 | 661.13 | 7,382 |
| 2022-08-05 | 680.00 | 680.00 | 670.00 | 670.00 | 645.05 | 112 |
| 2022-08-04 | 674.00 | 679.99 | 672.85 | 677.00 | 651.79 | 2,482 |
| 2022-08-03 | 680.01 | 682.62 | 677.35 | 682.10 | 656.70 | 89 |
| 2022-08-02 | 646.85 | 665.00 | 646.85 | 665.00 | 640.23 | 1,318 |
| 2022-08-01 | 641.00 | 654.17 | 641.00 | 654.17 | 629.81 | 458 |
| 2022-07-29 | 640.57 | 649.00 | 640.57 | 648.00 | 623.87 | 1,089 |
| 2022-07-28 | 632.50 | 639.00 | 632.50 | 639.00 | 615.20 | 1,157 |
| 2022-07-27 | 633.00 | 645.99 | 633.00 | 645.99 | 621.93 | 440 |
| 2022-07-26 | 630.00 | 633.42 | 625.01 | 625.07 | 601.79 | 10,208 |
| 2022-07-25 | 643.70 | 643.70 | 643.70 | 643.70 | 619.73 | 416 |
| 2022-07-22 | 655.00 | 655.56 | 648.20 | 648.20 | 624.06 | 4,180 |
| 2022-07-21 | 660.95 | 660.95 | 655.00 | 657.56 | 633.07 | 172 |
| 2022-07-20 | 660.00 | 675.00 | 660.00 | 675.00 | 649.86 | 3,721 |
| 2022-07-19 | 662.99 | 668.00 | 661.00 | 665.05 | 640.28 | 199 |
| 2022-07-18 | 650.00 | 650.71 | 644.46 | 644.46 | 620.46 | 1,150 |
| 2022-07-15 | 624.00 | 624.00 | 618.00 | 618.00 | 594.98 | 2,124 |
| 2022-07-14 | 622.31 | 622.31 | 614.00 | 619.00 | 595.95 | 1,267 |
| 2022-07-13 | 605.48 | 615.67 | 595.00 | 615.67 | 592.74 | 23,733 |
| 2022-07-12 | 630.00 | 654.00 | 630.00 | 648.00 | 623.87 | 3,497 |
| 2022-07-11 | 612.00 | 614.00 | 608.00 | 609.23 | 586.54 | 1,475 |
| 2022-07-08 | 612.01 | 612.99 | 604.67 | 609.14 | 586.45 | 148 |
| 2022-07-07 | 615.00 | 618.00 | 615.00 | 617.00 | 594.02 | 323 |
| 2022-07-06 | 621.00 | 621.00 | 604.67 | 604.67 | 582.15 | 84 |
| 2022-07-05 | 585.00 | 610.00 | 581.77 | 606.73 | 584.13 | 2,511 |
| 2022-07-04 | 610.00 | 610.00 | 610.00 | 610.00 | 587.28 | 18 |
| 2022-07-01 | 591.30 | 594.00 | 591.30 | 594.00 | 571.88 | 84 |
| 2022-06-30 | 580.00 | 582.00 | 574.09 | 582.00 | 560.32 | 1,500 |
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.