Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 810.00 | 840.00 | 810.00 | 823.56 | 792.89 | 1,867 |
| 2022-01-05 | 826.02 | 839.30 | 826.02 | 832.01 | 801.02 | 1,422 |
| 2022-01-04 | 835.00 | 840.00 | 826.03 | 836.00 | 804.86 | 2,282 |
| 2022-01-03 | 824.99 | 830.00 | 824.00 | 826.02 | 795.26 | 459 |
| 2021-12-31 | 805.00 | 805.00 | 794.00 | 799.46 | 769.69 | 316 |
| 2021-12-30 | 808.00 | 814.00 | 800.00 | 800.00 | 770.21 | 1,700 |
| 2021-12-29 | 802.11 | 811.00 | 802.11 | 805.00 | 775.02 | 1,596 |
| 2021-12-28 | 808.00 | 824.99 | 800.00 | 824.99 | 794.26 | 1,955 |
| 2021-12-27 | 828.00 | 828.00 | 787.13 | 808.99 | 778.86 | 7,774 |
| 2021-12-24 | 810.00 | 834.00 | 810.00 | 830.00 | 799.09 | 1,062 |
| 2021-12-23 | 812.01 | 816.99 | 807.31 | 814.93 | 784.58 | 1,181 |
| 2021-12-22 | 812.00 | 819.00 | 806.41 | 810.61 | 780.42 | 1,755 |
| 2021-12-21 | 740.00 | 803.99 | 740.00 | 800.01 | 770.21 | 4,785 |
| 2021-12-20 | 750.00 | 761.00 | 750.00 | 758.83 | 730.57 | 146 |
| 2021-12-17 | 760.00 | 770.39 | 757.21 | 763.65 | 735.21 | 399 |
| 2021-12-16 | 777.00 | 777.00 | 744.80 | 744.99 | 717.24 | 2,489 |
| 2021-12-15 | 771.11 | 778.71 | 756.00 | 775.00 | 746.14 | 6,754 |
| 2021-12-14 | 773.97 | 787.00 | 773.14 | 773.88 | 745.06 | 6,014 |
| 2021-12-13 | 793.00 | 793.00 | 764.45 | 776.17 | 747.26 | 66,968 |
| 2021-12-10 | 790.00 | 800.00 | 790.00 | 797.80 | 768.09 | 2,757 |
| 2021-12-09 | 810.00 | 813.79 | 804.71 | 813.79 | 783.48 | 4,270 |
| 2021-12-08 | 820.00 | 828.14 | 815.46 | 815.46 | 785.09 | 66,706 |
| 2021-12-07 | 820.00 | 830.69 | 800.00 | 800.00 | 770.21 | 79,355 |
| 2021-12-06 | 780.80 | 833.25 | 780.80 | 807.65 | 777.57 | 13,157 |
| 2021-12-03 | 778.00 | 800.00 | 755.00 | 766.80 | 738.24 | 614,371 |
| 2021-12-02 | 725.50 | 780.00 | 725.50 | 779.88 | 750.83 | 634,773 |
| 2021-12-01 | 805.60 | 805.60 | 720.00 | 722.00 | 695.11 | 12,192 |
| 2021-11-30 | 769.00 | 777.00 | 756.01 | 777.00 | 748.06 | 736 |
| 2021-11-29 | 805.00 | 805.00 | 785.00 | 787.00 | 757.69 | 4,222 |
| 2021-11-26 | 822.00 | 822.00 | 763.00 | 800.00 | 770.21 | 5,988 |
| 2021-11-25 | 852.99 | 853.00 | 852.99 | 853.00 | 821.23 | 148 |
| 2021-11-24 | 851.00 | 853.00 | 851.00 | 852.97 | 821.20 | 63 |
| 2021-11-23 | 850.00 | 850.00 | 834.61 | 834.62 | 803.54 | 5,780 |
| 2021-11-22 | 831.61 | 844.75 | 825.00 | 839.51 | 808.24 | 903 |
| 2021-11-19 | 815.00 | 831.00 | 810.00 | 827.78 | 796.95 | 2,136 |
| 2021-11-18 | 844.00 | 844.00 | 824.00 | 836.15 | 805.01 | 2,370 |
| 2021-11-17 | 844.03 | 846.00 | 835.00 | 842.00 | 810.64 | 1,497 |
| 2021-11-16 | 863.00 | 867.99 | 849.00 | 851.00 | 819.31 | 1,517 |
| 2021-11-12 | 890.00 | 890.00 | 858.25 | 863.00 | 830.86 | 531 |
| 2021-11-11 | 905.00 | 905.00 | 897.70 | 900.00 | 866.48 | 2,619 |
| 2021-11-10 | 901.01 | 904.00 | 899.00 | 899.20 | 865.71 | 16,673 |
| 2021-11-09 | 899.35 | 900.08 | 890.61 | 897.18 | 863.77 | 442 |
| 2021-11-08 | 910.00 | 923.91 | 905.00 | 908.80 | 874.95 | 14,100 |
| 2021-11-05 | 881.01 | 901.99 | 881.01 | 899.45 | 865.95 | 9,052 |
| 2021-11-04 | 848.00 | 850.00 | 836.60 | 846.59 | 815.06 | 2,804 |
| 2021-11-03 | 839.99 | 855.19 | 839.99 | 847.00 | 815.45 | 7,911 |
| 2021-11-01 | 828.00 | 840.96 | 828.00 | 839.99 | 808.71 | 10,884 |
| 2021-10-29 | 804.99 | 804.99 | 797.01 | 797.01 | 767.33 | 235 |
| 2021-10-28 | 790.00 | 802.00 | 790.00 | 796.99 | 767.31 | 3,947 |
| 2021-10-27 | 803.20 | 804.47 | 793.00 | 794.56 | 764.97 | 3,874 |
| 2021-10-26 | 802.57 | 812.00 | 798.30 | 803.19 | 773.28 | 5,622 |
| 2021-10-25 | 800.00 | 801.27 | 795.52 | 795.52 | 765.89 | 2,648 |
| 2021-10-22 | 810.00 | 812.00 | 801.10 | 801.16 | 771.32 | 2,165 |
| 2021-10-21 | 815.01 | 820.00 | 815.00 | 817.99 | 787.53 | 2,863 |
| 2021-10-20 | 824.00 | 824.00 | 813.00 | 813.00 | 782.72 | 1,580 |
← NewerPage 21 of 21 · 1,255 trading days
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.