Delta Air Lines Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	770.00	783.00	770.00	783.00	753.84	914
2022-04-01	791.00	791.00	779.00	784.97	755.73	874
2022-03-31	781.00	797.57	781.00	791.00	761.54	485
2022-03-30	772.39	785.00	772.39	781.00	751.91	504
2022-03-29	790.00	796.00	785.00	786.00	756.73	1,545
2022-03-28	755.00	770.00	755.00	765.61	737.10	274
2022-03-25	741.98	764.99	741.98	756.22	728.06	1,310
2022-03-24	735.59	747.00	735.59	745.71	717.94	92
2022-03-23	733.00	733.00	729.61	732.20	704.93	209
2022-03-22	742.30	755.00	742.30	752.01	724.00	5,253
2022-03-18	764.93	772.00	764.93	765.01	736.52	611
2022-03-17	761.00	761.00	741.00	761.00	732.66	1,070
2022-03-16	738.80	766.75	738.80	760.00	731.69	14,775
2022-03-15	720.00	738.17	720.00	725.50	698.48	8,739
2022-03-14	675.01	675.01	664.97	669.56	644.62	5,442
2022-03-11	682.52	682.52	672.00	672.00	646.97	476
2022-03-10	665.00	682.01	645.01	680.00	654.67	796
2022-03-09	693.00	700.00	685.83	688.99	663.33	1,740
2022-03-08	670.00	690.53	643.26	664.68	639.92	835
2022-03-07	715.00	715.00	640.33	643.26	619.30	9,675
2022-03-04	750.00	750.00	715.00	723.59	696.64	1,872
2022-03-03	792.00	800.09	752.00	755.00	726.88	904
2022-03-02	790.62	790.62	790.62	790.62	761.17	31
2022-03-01	800.00	800.91	774.00	778.72	749.72	2,378
2022-02-28	835.00	835.00	794.32	822.79	792.15	910
2022-02-25	832.93	852.00	832.93	842.17	810.80	12,893
2022-02-24	777.50	830.00	777.50	828.33	797.48	2,525
2022-02-23	852.00	852.00	815.00	815.00	784.65	1,567
2022-02-22	837.00	870.00	837.00	851.40	819.69	15,277
2022-02-21	837.00	837.00	837.00	837.00	805.83	27
2022-02-18	884.00	884.00	870.00	873.59	841.05	84
2022-02-17	885.61	888.52	873.00	879.85	847.08	1,539
2022-02-16	910.00	916.00	900.82	901.55	867.97	743
2022-02-15	860.00	911.00	860.00	901.15	867.59	1,764
2022-02-14	866.01	874.00	856.00	856.00	824.12	2,044
2022-02-11	898.60	910.00	860.00	866.01	833.76	12,656
2022-02-10	893.00	910.00	891.37	899.15	865.66	1,572
2022-02-09	876.37	910.00	876.37	895.30	861.96	3,125
2022-02-08	839.00	880.00	839.00	876.93	844.27	25,315
2022-02-04	817.69	824.19	817.69	824.19	793.49	81
2022-02-03	829.00	829.00	814.73	814.73	784.39	130
2022-02-02	815.38	840.00	815.38	832.15	801.16	799
2022-02-01	815.38	832.00	815.00	832.00	801.01	1,156
2022-01-31	789.75	816.00	789.75	815.38	785.01	204
2022-01-28	793.00	797.43	771.85	792.00	762.50	850
2022-01-27	820.00	820.00	791.05	796.14	766.49	365
2022-01-26	811.00	821.20	800.00	808.95	778.82	1,084
2022-01-25	771.29	800.12	771.29	795.50	765.87	344
2022-01-24	755.50	776.22	742.00	774.98	746.12	1,930
2022-01-21	780.00	785.05	770.00	780.79	751.71	1,587
2022-01-20	792.00	818.25	792.00	799.85	770.06	1,377
2022-01-19	805.00	809.00	793.77	793.80	764.24	4,324
2022-01-18	810.00	821.59	809.00	809.00	778.87	1,223
2022-01-17	817.45	876.00	811.00	876.00	843.37	106
2022-01-14	813.00	820.00	806.00	812.00	781.76	1,795
2022-01-13	837.70	864.00	832.00	840.48	809.18	18,761
2022-01-12	831.00	832.13	825.45	825.73	794.98	351
2022-01-11	825.00	842.15	825.00	838.21	806.99	1,439
2022-01-10	846.15	846.15	822.81	827.06	796.26	1,538
2022-01-07	830.00	854.89	830.00	846.15	814.64	17,965

← NewerPage 20 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.