Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,076.19 | 1,076.19 | 1,060.00 | 1,060.00 | 1,048.93 | 88 |
| 2025-10-29 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,073.67 | 0 |
| 2025-10-28 | 1,095.00 | 1,100.04 | 1,085.00 | 1,085.00 | 1,073.67 | 48 |
| 2025-10-27 | 1,115.09 | 1,115.90 | 1,111.00 | 1,111.00 | 1,099.39 | 1,185 |
| 2025-10-24 | 1,111.81 | 1,123.00 | 1,111.81 | 1,123.00 | 1,111.27 | 824 |
| 2025-10-23 | 1,087.68 | 1,087.68 | 1,080.00 | 1,080.00 | 1,068.72 | 302 |
| 2025-10-22 | 1,115.35 | 1,115.35 | 1,115.35 | 1,115.35 | 1,103.70 | 206 |
| 2025-10-21 | 1,133.00 | 1,155.26 | 1,133.00 | 1,155.26 | 1,143.19 | 838 |
| 2025-10-20 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 1,092.47 | 0 |
| 2025-10-17 | 1,096.55 | 1,107.17 | 1,096.55 | 1,104.00 | 1,092.47 | 288 |
| 2025-10-16 | 1,134.56 | 1,134.56 | 1,101.00 | 1,101.00 | 1,089.50 | 151 |
| 2025-10-15 | 1,133.00 | 1,143.00 | 1,131.00 | 1,140.00 | 1,124.68 | 277 |
| 2025-10-14 | 1,100.00 | 1,140.00 | 1,100.00 | 1,132.00 | 1,116.79 | 1,806 |
| 2025-10-13 | 1,077.00 | 1,081.00 | 1,072.64 | 1,081.00 | 1,066.48 | 386 |
| 2025-10-10 | 1,103.00 | 1,112.00 | 1,069.89 | 1,070.10 | 1,055.72 | 3,454 |
| 2025-10-09 | 1,120.00 | 1,124.00 | 1,082.77 | 1,083.61 | 1,069.05 | 6,868 |
| 2025-10-08 | 1,040.00 | 1,052.00 | 1,040.00 | 1,052.00 | 1,037.87 | 3,335 |
| 2025-10-07 | 1,060.00 | 1,060.00 | 1,038.03 | 1,039.00 | 1,025.04 | 783 |
| 2025-10-06 | 1,046.09 | 1,071.00 | 1,046.09 | 1,070.00 | 1,055.62 | 2,613 |
| 2025-10-03 | 1,059.65 | 1,059.65 | 1,055.89 | 1,055.89 | 1,041.70 | 11 |
| 2025-10-02 | 1,054.00 | 1,057.71 | 1,054.00 | 1,057.00 | 1,042.80 | 830 |
| 2025-10-01 | 1,042.00 | 1,044.99 | 1,034.99 | 1,034.99 | 1,021.08 | 568 |
| 2025-09-30 | 1,026.00 | 1,026.55 | 1,024.00 | 1,026.55 | 1,012.76 | 756 |
| 2025-09-29 | 1,040.00 | 1,040.53 | 1,040.00 | 1,040.53 | 1,026.55 | 57 |
| 2025-09-26 | 1,046.00 | 1,055.15 | 1,046.00 | 1,050.00 | 1,035.89 | 4,388 |
| 2025-09-25 | 1,050.00 | 1,053.45 | 1,050.00 | 1,053.45 | 1,039.30 | 2,462 |
| 2025-09-24 | 1,068.00 | 1,068.01 | 1,068.00 | 1,068.00 | 1,053.65 | 74 |
| 2025-09-23 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,053.65 | 0 |
| 2025-09-22 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1,053.65 | 55 |
| 2025-09-19 | 1,081.00 | 1,095.72 | 1,081.00 | 1,095.72 | 1,081.00 | 1,255 |
| 2025-09-18 | 1,089.00 | 1,094.00 | 1,088.00 | 1,088.00 | 1,073.38 | 61 |
| 2025-09-17 | 1,084.00 | 1,087.00 | 1,084.00 | 1,087.00 | 1,072.40 | 145 |
| 2025-09-15 | 1,073.00 | 1,073.00 | 1,072.70 | 1,072.70 | 1,058.29 | 359 |
| 2025-09-12 | 1,107.85 | 1,107.85 | 1,107.85 | 1,107.85 | 1,092.97 | 3,140 |
| 2025-09-11 | 1,134.00 | 1,134.00 | 1,086.00 | 1,117.00 | 1,101.99 | 891 |
| 2025-09-10 | 1,148.16 | 1,148.16 | 1,148.16 | 1,148.16 | 1,132.73 | 0 |
| 2025-09-09 | 1,148.16 | 1,148.16 | 1,148.16 | 1,148.16 | 1,132.73 | 0 |
| 2025-09-08 | 1,148.16 | 1,148.16 | 1,148.16 | 1,148.16 | 1,132.73 | 13 |
| 2025-09-05 | 1,144.97 | 1,146.61 | 1,144.97 | 1,146.61 | 1,131.20 | 26 |
| 2025-09-04 | 1,161.03 | 1,161.03 | 1,161.03 | 1,161.03 | 1,145.43 | 0 |
| 2025-09-03 | 1,137.85 | 1,186.00 | 1,137.85 | 1,161.03 | 1,145.43 | 15,897 |
| 2025-09-02 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | 1,135.46 | 0 |
| 2025-09-01 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | 1,135.46 | 0 |
| 2025-08-29 | 1,150.92 | 1,150.92 | 1,150.92 | 1,150.92 | 1,135.46 | 6 |
| 2025-08-28 | 1,158.00 | 1,158.00 | 1,157.00 | 1,157.00 | 1,141.46 | 145 |
| 2025-08-27 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 1,128.63 | 440 |
| 2025-08-26 | 1,131.29 | 1,141.50 | 1,131.29 | 1,141.50 | 1,126.16 | 745 |
| 2025-08-25 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 1,134.55 | 0 |
| 2025-08-22 | 1,145.00 | 1,150.00 | 1,143.17 | 1,150.00 | 1,134.55 | 175 |
| 2025-08-21 | 1,104.75 | 1,104.75 | 1,104.75 | 1,104.75 | 1,089.91 | 0 |
| 2025-08-20 | 1,114.74 | 1,114.74 | 1,104.75 | 1,104.75 | 1,089.91 | 4,005 |
| 2025-08-19 | 1,154.00 | 1,154.00 | 1,141.50 | 1,141.50 | 1,126.16 | 64 |
| 2025-08-18 | 1,128.00 | 1,146.14 | 1,128.00 | 1,146.14 | 1,130.74 | 1,862 |
| 2025-08-15 | 1,110.00 | 1,131.07 | 1,110.00 | 1,131.07 | 1,115.87 | 1,897 |
| 2025-08-14 | 1,107.15 | 1,107.38 | 1,105.20 | 1,107.38 | 1,092.50 | 1,371 |
| 2025-08-13 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,085.22 | 300 |
| 2025-08-12 | 1,010.00 | 1,082.40 | 1,010.00 | 1,077.60 | 1,063.12 | 6,206 |
| 2025-08-11 | 999.00 | 1,003.22 | 999.00 | 1,003.22 | 989.74 | 27 |
| 2025-08-08 | 982.25 | 982.25 | 982.25 | 982.25 | 969.05 | 0 |
| 2025-08-07 | 982.25 | 982.25 | 982.25 | 982.25 | 969.05 | 0 |
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.