Delta Air Lines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	598.00	598.00	591.00	596.00	573.80	3,009
2022-06-28	628.90	642.00	610.00	610.86	588.11	457
2022-06-27	612.95	613.99	612.95	613.99	591.12	34
2022-06-24	599.90	620.89	599.90	618.20	595.18	1,595
2022-06-23	590.00	594.49	578.99	594.49	572.35	658
2022-06-22	608.00	608.00	599.05	603.00	580.54	401
2022-06-21	605.00	609.00	603.19	605.55	583.00	766
2022-06-20	607.00	607.00	607.00	607.00	584.39	0
2022-06-17	615.00	615.00	605.00	607.00	584.39	172
2022-06-16	617.00	617.00	603.19	603.19	580.73	241
2022-06-15	673.00	673.00	652.07	652.98	628.66	2,660
2022-06-14	651.91	652.10	640.00	647.00	622.90	2,177
2022-06-13	688.00	688.00	663.00	663.00	638.31	101
2022-06-10	720.00	720.00	700.01	705.29	679.02	174
2022-06-09	739.00	739.00	726.02	726.02	698.98	63
2022-06-08	752.00	752.00	749.00	752.00	723.99	173
2022-06-07	761.29	773.25	761.29	768.61	739.98	2,132
2022-06-06	752.34	767.99	752.34	763.00	734.58	292
2022-06-03	770.00	770.00	747.72	752.00	723.99	2,115
2022-06-02	786.00	788.63	770.00	788.63	759.26	495
2022-06-01	794.63	794.63	777.00	786.71	757.41	441
2022-05-31	806.00	834.00	806.00	822.00	791.39	611
2022-05-30	840.00	840.00	840.00	840.00	808.72	13
2022-05-27	816.00	825.16	816.00	825.16	794.43	1,533
2022-05-26	789.35	812.50	789.35	803.99	774.05	396
2022-05-25	758.00	758.00	749.40	752.85	724.81	286
2022-05-24	746.00	746.00	735.65	738.00	710.51	1,895
2022-05-23	788.33	790.55	784.75	784.75	755.52	2,214
2022-05-20	784.00	784.00	758.51	758.51	730.26	865
2022-05-19	788.75	788.75	784.00	784.00	754.80	100
2022-05-18	812.00	812.00	784.00	784.00	754.80	14,183
2022-05-17	795.00	812.00	795.00	812.00	781.76	1,970
2022-05-16	795.00	795.00	770.00	770.00	741.32	14,846
2022-05-13	742.00	773.00	742.00	764.64	736.16	457
2022-05-12	758.00	760.00	730.00	739.69	712.14	338
2022-05-11	798.00	798.00	767.35	772.34	743.58	183
2022-05-10	793.59	793.59	780.00	790.00	760.58	626
2022-05-09	815.75	815.75	777.00	778.18	749.20	1,430
2022-05-06	839.11	839.11	818.00	824.16	793.47	85
2022-05-05	864.00	864.00	850.00	850.00	818.34	1,466
2022-05-04	876.39	878.00	865.00	878.00	845.30	1,250
2022-05-03	880.00	880.00	877.81	877.81	845.12	20
2022-05-02	882.00	882.00	855.80	868.01	835.68	167
2022-04-29	905.00	906.00	880.39	882.00	849.15	1,650
2022-04-28	890.00	906.00	883.41	905.99	872.25	2,349
2022-04-27	865.00	880.01	865.00	875.51	842.90	776
2022-04-26	869.63	870.00	847.01	859.00	827.01	234
2022-04-25	873.31	874.00	861.95	874.00	841.45	303
2022-04-22	907.17	907.17	881.29	887.08	854.04	763
2022-04-21	880.00	931.54	880.00	904.41	870.73	29,379
2022-04-20	850.00	885.00	850.00	877.00	844.34	12,421
2022-04-19	832.33	877.00	832.33	866.08	833.82	1,242
2022-04-18	812.06	859.27	812.06	833.95	802.89	4,976
2022-04-13	797.00	812.50	790.00	808.41	778.30	12,617
2022-04-12	765.75	773.47	760.00	760.00	731.69	588
2022-04-11	767.00	770.53	760.00	762.95	734.53	207
2022-04-08	740.41	749.99	740.41	740.41	712.83	486
2022-04-07	740.00	747.89	727.13	747.89	720.04	225
2022-04-06	744.10	763.30	738.40	758.00	729.77	11,767
2022-04-05	768.00	782.00	768.00	782.00	752.88	870

← NewerPage 19 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.