Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,157.00 | 1,157.00 | 1,157.00 | 1,157.00 | 1,144.91 | 0 |
| 2026-01-27 | 1,100.00 | 1,167.00 | 1,100.00 | 1,157.00 | 1,144.91 | 24 |
| 2026-01-26 | 1,173.69 | 1,180.27 | 1,173.69 | 1,180.27 | 1,167.94 | 198 |
| 2026-01-23 | 1,214.11 | 1,214.11 | 1,214.11 | 1,214.11 | 1,201.43 | 0 |
| 2026-01-22 | 1,214.11 | 1,214.11 | 1,214.11 | 1,214.11 | 1,201.43 | 0 |
| 2026-01-21 | 1,212.69 | 1,214.11 | 1,206.62 | 1,214.11 | 1,201.43 | 7,028 |
| 2026-01-20 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,227.05 | 0 |
| 2026-01-19 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,227.05 | 0 |
| 2026-01-16 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,227.05 | 13 |
| 2026-01-15 | 1,242.55 | 1,250.00 | 1,240.00 | 1,242.47 | 1,229.49 | 267 |
| 2026-01-14 | 1,207.00 | 1,216.00 | 1,206.00 | 1,216.00 | 1,203.30 | 61 |
| 2026-01-13 | 1,250.00 | 1,260.00 | 1,229.00 | 1,231.00 | 1,218.14 | 462 |
| 2026-01-12 | 1,276.00 | 1,276.00 | 1,250.00 | 1,270.00 | 1,256.73 | 408 |
| 2026-01-09 | 1,299.00 | 1,301.00 | 1,299.00 | 1,301.00 | 1,287.41 | 202 |
| 2026-01-08 | 1,291.16 | 1,291.16 | 1,291.16 | 1,291.16 | 1,277.67 | 10 |
| 2026-01-07 | 1,296.00 | 1,296.00 | 1,296.00 | 1,296.00 | 1,282.46 | 84 |
| 2026-01-06 | 1,295.01 | 1,295.01 | 1,295.01 | 1,295.01 | 1,281.48 | 0 |
| 2026-01-05 | 1,299.00 | 1,299.00 | 1,295.01 | 1,295.01 | 1,281.48 | 42 |
| 2026-01-02 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | 1,227.05 | 16 |
| 2025-12-31 | 1,245.01 | 1,245.01 | 1,245.01 | 1,245.01 | 1,232.01 | 0 |
| 2025-12-30 | 1,243.51 | 1,245.01 | 1,243.50 | 1,245.01 | 1,232.01 | 669 |
| 2025-12-29 | 1,259.34 | 1,259.34 | 1,259.34 | 1,259.34 | 1,246.19 | 0 |
| 2025-12-26 | 1,259.34 | 1,259.34 | 1,259.34 | 1,259.34 | 1,246.19 | 415 |
| 2025-12-24 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,258.71 | 0 |
| 2025-12-23 | 1,274.00 | 1,274.00 | 1,272.00 | 1,272.00 | 1,258.71 | 26 |
| 2025-12-22 | 1,285.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,271.58 | 40 |
| 2025-12-19 | 1,272.00 | 1,272.00 | 1,272.00 | 1,272.00 | 1,258.71 | 0 |
| 2025-12-18 | 1,255.99 | 1,272.00 | 1,255.99 | 1,272.00 | 1,258.71 | 36 |
| 2025-12-17 | 1,290.00 | 1,290.00 | 1,260.00 | 1,260.00 | 1,246.84 | 106 |
| 2025-12-16 | 1,267.35 | 1,279.89 | 1,267.35 | 1,279.89 | 1,266.52 | 668 |
| 2025-12-15 | 1,272.00 | 1,279.90 | 1,272.00 | 1,279.90 | 1,266.53 | 5,323 |
| 2025-12-11 | 1,265.00 | 1,269.19 | 1,258.82 | 1,269.19 | 1,255.93 | 26 |
| 2025-12-10 | 1,250.00 | 1,265.50 | 1,250.00 | 1,265.00 | 1,251.79 | 471 |
| 2025-12-09 | 1,227.61 | 1,227.61 | 1,227.61 | 1,227.61 | 1,214.79 | 13 |
| 2025-12-08 | 1,214.17 | 1,220.57 | 1,210.35 | 1,220.57 | 1,207.82 | 426 |
| 2025-12-05 | 1,220.10 | 1,224.00 | 1,220.10 | 1,224.00 | 1,211.21 | 1,471 |
| 2025-12-04 | 1,233.61 | 1,233.61 | 1,223.88 | 1,223.88 | 1,211.10 | 1,344 |
| 2025-12-03 | 1,217.55 | 1,231.24 | 1,217.55 | 1,231.24 | 1,218.38 | 351 |
| 2025-12-02 | 1,174.45 | 1,192.87 | 1,174.45 | 1,192.87 | 1,180.41 | 63 |
| 2025-12-01 | 1,159.75 | 1,185.10 | 1,159.75 | 1,185.10 | 1,172.72 | 15,724 |
| 2025-11-28 | 1,180.03 | 1,184.65 | 1,180.03 | 1,184.65 | 1,172.28 | 42 |
| 2025-11-27 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 1,171.63 | 0 |
| 2025-11-26 | 1,135.00 | 1,184.00 | 1,135.00 | 1,184.00 | 1,171.63 | 233 |
| 2025-11-25 | 1,127.22 | 1,155.00 | 1,127.22 | 1,140.70 | 1,128.78 | 459 |
| 2025-11-24 | 1,082.00 | 1,085.00 | 1,082.00 | 1,085.00 | 1,073.67 | 10 |
| 2025-11-21 | 1,046.33 | 1,090.00 | 1,046.33 | 1,085.68 | 1,074.34 | 99 |
| 2025-11-20 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,024.19 | 250 |
| 2025-11-19 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,029.14 | 9 |
| 2025-11-18 | 1,038.00 | 1,038.95 | 1,038.00 | 1,038.95 | 1,028.10 | 26 |
| 2025-11-14 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,108.30 | 0 |
| 2025-11-13 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 1,108.30 | 238 |
| 2025-11-12 | 1,101.00 | 1,106.00 | 1,101.00 | 1,106.00 | 1,094.45 | 25 |
| 2025-11-11 | 1,063.14 | 1,063.14 | 1,061.00 | 1,061.00 | 1,049.92 | 2,142 |
| 2025-11-10 | 1,105.00 | 1,105.00 | 1,084.00 | 1,084.00 | 1,072.68 | 1,900 |
| 2025-11-07 | 1,071.56 | 1,089.32 | 1,071.56 | 1,089.32 | 1,077.94 | 18,691 |
| 2025-11-06 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 1,065.75 | 1,001 |
| 2025-11-05 | 1,077.00 | 1,083.00 | 1,077.00 | 1,083.00 | 1,071.69 | 1,668 |
| 2025-11-04 | 1,057.00 | 1,060.00 | 1,028.50 | 1,028.50 | 1,017.76 | 670 |
| 2025-11-03 | 1,060.00 | 1,082.00 | 1,060.00 | 1,082.00 | 1,070.70 | 26 |
| 2025-10-31 | 1,065.25 | 1,065.25 | 1,054.86 | 1,060.00 | 1,048.93 | 1,108 |
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.