Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,445.98 | 0 |
| 2026-07-21 | 1,455.00 | 1,455.00 | 1,450.00 | 1,450.00 | 1,445.98 | 48 |
| 2026-07-20 | 1,495.73 | 1,495.73 | 1,495.73 | 1,495.73 | 1,491.58 | 0 |
| 2026-07-17 | 1,495.73 | 1,495.73 | 1,495.73 | 1,495.73 | 1,491.58 | 31 |
| 2026-07-16 | 1,515.00 | 1,518.00 | 1,503.25 | 1,503.25 | 1,499.08 | 74 |
| 2026-07-15 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,465.92 | 5 |
| 2026-07-14 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 1,510.80 | 0 |
| 2026-07-13 | 1,500.00 | 1,515.00 | 1,500.00 | 1,515.00 | 1,510.80 | 441 |
| 2026-07-10 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,525.76 | 30 |
| 2026-07-09 | 1,558.00 | 1,586.00 | 1,555.00 | 1,570.89 | 1,566.53 | 170 |
| 2026-07-08 | 1,585.01 | 1,585.01 | 1,585.01 | 1,585.01 | 1,576.85 | 0 |
| 2026-07-07 | 1,585.01 | 1,585.01 | 1,585.01 | 1,585.01 | 1,576.85 | 0 |
| 2026-07-06 | 1,622.00 | 1,622.00 | 1,585.01 | 1,585.01 | 1,576.85 | 2,517 |
| 2026-07-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,641.51 | 0 |
| 2026-07-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,641.51 | 12 |
| 2026-07-01 | 1,650.00 | 1,650.00 | 1,642.15 | 1,642.15 | 1,633.70 | 1,599 |
| 2026-06-30 | 1,639.53 | 1,647.72 | 1,639.53 | 1,645.00 | 1,636.53 | 269 |
| 2026-06-29 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,596.74 | 0 |
| 2026-06-26 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,596.74 | 29 |
| 2026-06-25 | 1,634.00 | 1,642.17 | 1,633.99 | 1,642.17 | 1,633.72 | 1,143 |
| 2026-06-24 | 1,565.24 | 1,590.00 | 1,565.24 | 1,590.00 | 1,581.82 | 423 |
| 2026-06-23 | 1,520.00 | 1,520.00 | 1,514.59 | 1,514.60 | 1,506.81 | 31,735 |
| 2026-06-22 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,492.28 | 429 |
| 2026-06-19 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,452.49 | 0 |
| 2026-06-18 | 1,473.50 | 1,473.50 | 1,460.00 | 1,460.00 | 1,452.49 | 180 |
| 2026-06-17 | 1,442.00 | 1,442.00 | 1,442.00 | 1,442.00 | 1,434.58 | 22 |
| 2026-06-16 | 1,460.49 | 1,460.49 | 1,441.00 | 1,442.00 | 1,434.58 | 251 |
| 2026-06-15 | 1,500.00 | 1,500.00 | 1,446.00 | 1,460.49 | 1,452.97 | 1,915 |
| 2026-06-12 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,422.64 | 12 |
| 2026-06-11 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,402.74 | 8 |
| 2026-06-10 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,402.74 | 0 |
| 2026-06-09 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,402.74 | 12 |
| 2026-06-08 | 1,381.09 | 1,381.09 | 1,380.00 | 1,380.00 | 1,372.90 | 41 |
| 2026-06-05 | 1,386.00 | 1,386.00 | 1,379.00 | 1,379.00 | 1,371.90 | 412 |
| 2026-06-04 | 1,368.00 | 1,368.00 | 1,361.21 | 1,361.21 | 1,354.21 | 96 |
| 2026-06-03 | 1,376.00 | 1,376.00 | 1,364.00 | 1,371.00 | 1,363.94 | 458 |
| 2026-06-02 | 1,400.00 | 1,411.00 | 1,384.99 | 1,387.50 | 1,380.36 | 113 |
| 2026-06-01 | 1,430.00 | 1,430.00 | 1,385.00 | 1,409.00 | 1,401.75 | 342 |
| 2026-05-29 | 1,415.10 | 1,448.35 | 1,415.10 | 1,445.00 | 1,437.56 | 602 |
| 2026-05-28 | 1,500.00 | 1,500.00 | 1,418.00 | 1,420.50 | 1,413.19 | 153 |
| 2026-05-27 | 1,450.00 | 1,450.00 | 1,419.00 | 1,419.00 | 1,411.70 | 757 |
| 2026-05-26 | 1,370.00 | 1,370.00 | 1,340.78 | 1,366.00 | 1,358.97 | 97 |
| 2026-05-25 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,321.17 | 0 |
| 2026-05-22 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1,321.17 | 47 |
| 2026-05-21 | 1,262.00 | 1,272.00 | 1,262.00 | 1,272.00 | 1,265.45 | 21 |
| 2026-05-20 | 1,225.45 | 1,290.00 | 1,225.45 | 1,280.85 | 1,274.26 | 297 |
| 2026-05-19 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,188.85 | 222 |
| 2026-05-18 | 1,230.00 | 1,233.69 | 1,220.55 | 1,220.55 | 1,214.27 | 469 |
| 2026-05-15 | 1,228.00 | 1,228.00 | 1,228.00 | 1,228.00 | 1,221.68 | 0 |
| 2026-05-14 | 1,208.01 | 1,228.00 | 1,208.01 | 1,228.00 | 1,221.68 | 176 |
| 2026-05-13 | 1,215.40 | 1,221.00 | 1,215.40 | 1,218.89 | 1,209.41 | 352 |
| 2026-05-12 | 1,217.86 | 1,217.86 | 1,212.27 | 1,212.27 | 1,202.84 | 24 |
| 2026-05-11 | 1,236.00 | 1,236.00 | 1,236.00 | 1,236.00 | 1,226.38 | 340 |
| 2026-05-08 | 1,254.43 | 1,254.43 | 1,250.60 | 1,250.60 | 1,240.87 | 218 |
| 2026-05-07 | 1,285.00 | 1,292.79 | 1,256.50 | 1,256.50 | 1,246.72 | 398 |
| 2026-05-06 | 1,193.82 | 1,280.00 | 1,193.82 | 1,263.71 | 1,253.88 | 27,804 |
| 2026-05-05 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,152.96 | 0 |
| 2026-05-04 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,152.96 | 0 |
| 2026-04-30 | 1,162.00 | 1,162.00 | 1,162.00 | 1,162.00 | 1,152.96 | 0 |
| 2026-04-29 | 1,163.98 | 1,163.98 | 1,162.00 | 1,162.00 | 1,152.96 | 140 |
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.