Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,167.50 | 1,172.00 | 1,167.50 | 1,172.00 | 1,162.88 | 62 |
| 2026-04-27 | 1,191.00 | 1,191.95 | 1,191.00 | 1,191.95 | 1,182.68 | 1,557 |
| 2026-04-24 | 1,189.00 | 1,198.00 | 1,189.00 | 1,191.00 | 1,181.73 | 380 |
| 2026-04-23 | 1,191.38 | 1,191.38 | 1,185.59 | 1,185.59 | 1,176.37 | 68 |
| 2026-04-22 | 1,209.59 | 1,209.59 | 1,182.00 | 1,185.33 | 1,176.11 | 513 |
| 2026-04-21 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,275.00 | 0 |
| 2026-04-20 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,275.00 | 0 |
| 2026-04-17 | 1,250.00 | 1,285.00 | 1,250.00 | 1,285.00 | 1,275.00 | 9,147 |
| 2026-04-16 | 1,200.00 | 1,245.00 | 1,200.00 | 1,207.65 | 1,198.25 | 870 |
| 2026-04-15 | 1,247.12 | 1,259.28 | 1,247.12 | 1,259.28 | 1,249.48 | 229 |
| 2026-04-14 | 1,229.00 | 1,242.00 | 1,225.00 | 1,242.00 | 1,232.34 | 229 |
| 2026-04-13 | 1,146.00 | 1,160.00 | 1,146.00 | 1,160.00 | 1,150.98 | 616 |
| 2026-04-10 | 1,170.65 | 1,171.71 | 1,170.50 | 1,171.71 | 1,162.59 | 108 |
| 2026-04-09 | 1,187.80 | 1,187.80 | 1,180.45 | 1,180.45 | 1,171.27 | 13 |
| 2026-04-08 | 1,252.00 | 1,252.00 | 1,187.80 | 1,187.80 | 1,178.56 | 8,412 |
| 2026-04-07 | 1,163.00 | 1,163.00 | 1,157.00 | 1,160.91 | 1,151.88 | 175 |
| 2026-04-06 | 1,177.00 | 1,196.00 | 1,177.00 | 1,196.00 | 1,186.69 | 84 |
| 2026-04-01 | 1,207.00 | 1,211.92 | 1,204.00 | 1,204.00 | 1,194.63 | 66 |
| 2026-03-31 | 1,155.53 | 1,155.53 | 1,155.53 | 1,155.53 | 1,146.54 | 41 |
| 2026-03-30 | 1,159.20 | 1,159.20 | 1,159.20 | 1,159.20 | 1,150.18 | 10 |
| 2026-03-27 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,198.60 | 0 |
| 2026-03-26 | 1,208.00 | 1,208.00 | 1,208.00 | 1,208.00 | 1,198.60 | 0 |
| 2026-03-25 | 1,208.40 | 1,208.40 | 1,208.00 | 1,208.00 | 1,198.60 | 23 |
| 2026-03-24 | 1,171.81 | 1,177.00 | 1,171.81 | 1,177.00 | 1,167.84 | 31 |
| 2026-03-23 | 1,163.72 | 1,172.07 | 1,160.00 | 1,160.00 | 1,150.98 | 408 |
| 2026-03-20 | 1,133.58 | 1,133.58 | 1,133.58 | 1,133.58 | 1,124.76 | 0 |
| 2026-03-19 | 1,124.77 | 1,133.58 | 1,124.77 | 1,133.58 | 1,124.76 | 68 |
| 2026-03-18 | 1,143.00 | 1,145.13 | 1,140.00 | 1,142.90 | 1,134.01 | 2,696 |
| 2026-03-17 | 1,130.00 | 1,142.18 | 1,129.17 | 1,142.18 | 1,133.29 | 597 |
| 2026-03-13 | 1,040.00 | 1,042.00 | 1,040.00 | 1,042.00 | 1,033.89 | 364 |
| 2026-03-12 | 1,026.00 | 1,035.00 | 1,026.00 | 1,035.00 | 1,026.95 | 62 |
| 2026-03-11 | 1,044.25 | 1,044.25 | 1,020.00 | 1,036.00 | 1,027.94 | 382 |
| 2026-03-10 | 1,052.00 | 1,071.36 | 1,043.00 | 1,049.50 | 1,041.33 | 12,504 |
| 2026-03-09 | 1,000.00 | 1,066.00 | 1,000.00 | 1,062.00 | 1,053.74 | 1,140 |
| 2026-03-06 | 1,050.00 | 1,050.00 | 1,045.00 | 1,047.00 | 1,038.85 | 594 |
| 2026-03-05 | 1,062.00 | 1,077.30 | 1,060.00 | 1,074.00 | 1,065.64 | 659 |
| 2026-03-04 | 1,123.41 | 1,123.41 | 1,123.41 | 1,123.41 | 1,114.67 | 12 |
| 2026-03-03 | 1,111.00 | 1,111.00 | 1,111.00 | 1,111.00 | 1,102.36 | 68 |
| 2026-03-02 | 1,110.76 | 1,110.76 | 1,104.33 | 1,104.33 | 1,095.74 | 25 |
| 2026-02-27 | 1,136.42 | 1,136.42 | 1,132.50 | 1,132.50 | 1,123.69 | 48 |
| 2026-02-26 | 1,200.00 | 1,225.00 | 1,200.00 | 1,208.74 | 1,199.34 | 78 |
| 2026-02-25 | 1,202.00 | 1,202.00 | 1,202.00 | 1,202.00 | 1,189.44 | 0 |
| 2026-02-24 | 1,185.00 | 1,202.00 | 1,185.00 | 1,202.00 | 1,189.44 | 130 |
| 2026-02-23 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,179.55 | 0 |
| 2026-02-20 | 1,192.00 | 1,192.00 | 1,192.00 | 1,192.00 | 1,179.55 | 11 |
| 2026-02-19 | 1,168.00 | 1,168.00 | 1,168.00 | 1,168.00 | 1,155.80 | 40 |
| 2026-02-18 | 1,222.83 | 1,222.83 | 1,222.83 | 1,222.83 | 1,210.06 | 16 |
| 2026-02-17 | 1,212.79 | 1,215.83 | 1,212.79 | 1,215.83 | 1,203.13 | 54 |
| 2026-02-16 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,171.63 | 0 |
| 2026-02-13 | 1,193.29 | 1,193.29 | 1,184.00 | 1,184.00 | 1,171.63 | 172 |
| 2026-02-12 | 1,218.91 | 1,218.91 | 1,218.91 | 1,218.91 | 1,206.18 | 0 |
| 2026-02-11 | 1,223.00 | 1,224.00 | 1,218.91 | 1,218.91 | 1,206.18 | 342 |
| 2026-02-10 | 1,294.25 | 1,294.25 | 1,285.00 | 1,286.37 | 1,272.93 | 26,094 |
| 2026-02-09 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,276.53 | 32 |
| 2026-02-06 | 1,260.00 | 1,297.00 | 1,260.00 | 1,297.00 | 1,283.45 | 225 |
| 2026-02-05 | 1,210.00 | 1,215.69 | 1,210.00 | 1,215.69 | 1,202.99 | 51 |
| 2026-02-04 | 1,229.20 | 1,230.00 | 1,223.17 | 1,230.00 | 1,217.15 | 512 |
| 2026-02-03 | 1,224.00 | 1,225.00 | 1,215.35 | 1,215.35 | 1,202.65 | 14,370 |
| 2026-01-30 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,116.22 | 0 |
| 2026-01-29 | 1,120.00 | 1,128.00 | 1,120.00 | 1,128.00 | 1,116.22 | 79 |
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.