Delta Air Lines Inc historical data
| 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 |
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.