Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 982.25 | 982.25 | 982.25 | 982.25 | 969.05 | 0 |
| 2025-08-05 | 982.25 | 982.25 | 982.25 | 982.25 | 969.05 | 301 |
| 2025-08-04 | 974.89 | 995.00 | 974.89 | 994.17 | 980.81 | 4,665 |
| 2025-08-01 | 981.00 | 981.00 | 957.61 | 963.04 | 950.10 | 197 |
| 2025-07-31 | 1,002.78 | 1,002.78 | 1,002.78 | 1,002.78 | 989.31 | 12 |
| 2025-07-30 | 1,019.88 | 1,019.88 | 1,019.88 | 1,019.88 | 1,002.69 | 512 |
| 2025-07-29 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 1,014.61 | 8 |
| 2025-07-28 | 1,035.00 | 1,035.00 | 1,030.33 | 1,030.33 | 1,012.97 | 5,855 |
| 2025-07-25 | 1,010.66 | 1,010.66 | 1,010.66 | 1,010.66 | 993.63 | 500 |
| 2025-07-24 | 1,024.21 | 1,024.21 | 1,020.33 | 1,020.33 | 1,003.14 | 2,344 |
| 2025-07-23 | 1,055.00 | 1,055.00 | 1,043.00 | 1,043.00 | 1,025.43 | 570 |
| 2025-07-22 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,012.64 | 500 |
| 2025-07-21 | 1,049.00 | 1,049.99 | 1,045.69 | 1,045.69 | 1,028.07 | 27,728 |
| 2025-07-18 | 1,031.25 | 1,031.25 | 1,031.25 | 1,031.25 | 1,013.87 | 206 |
| 2025-07-17 | 1,077.00 | 1,077.00 | 1,050.40 | 1,050.40 | 1,032.70 | 603 |
| 2025-07-16 | 1,031.00 | 1,047.00 | 1,031.00 | 1,046.00 | 1,028.37 | 636 |
| 2025-07-15 | 1,077.93 | 1,077.93 | 1,056.79 | 1,056.79 | 1,038.98 | 602 |
| 2025-07-14 | 1,048.90 | 1,090.00 | 1,048.90 | 1,090.00 | 1,071.63 | 297 |
| 2025-07-11 | 1,028.00 | 1,053.81 | 1,025.00 | 1,048.90 | 1,031.23 | 1,382 |
| 2025-07-10 | 1,057.00 | 1,077.07 | 1,027.00 | 1,065.98 | 1,048.02 | 10,203 |
| 2025-07-09 | 942.01 | 943.50 | 931.00 | 941.84 | 925.97 | 6,230 |
| 2025-07-08 | 947.00 | 947.51 | 947.00 | 947.51 | 931.54 | 65 |
| 2025-07-07 | 937.00 | 937.00 | 925.00 | 929.09 | 913.43 | 334 |
| 2025-07-04 | 951.46 | 951.46 | 951.46 | 951.46 | 935.43 | 0 |
| 2025-07-03 | 951.46 | 951.46 | 951.46 | 951.46 | 935.43 | 17 |
| 2025-07-02 | 934.00 | 935.00 | 931.80 | 935.00 | 919.24 | 565 |
| 2025-07-01 | 911.00 | 922.41 | 911.00 | 922.41 | 906.87 | 621 |
| 2025-06-30 | 923.99 | 928.47 | 923.99 | 928.47 | 912.82 | 25 |
| 2025-06-27 | 934.60 | 937.94 | 932.00 | 937.94 | 922.14 | 9,754 |
| 2025-06-26 | 914.17 | 914.17 | 914.17 | 914.17 | 898.77 | 0 |
| 2025-06-25 | 921.22 | 921.55 | 914.17 | 914.17 | 898.77 | 884 |
| 2025-06-24 | 948.50 | 948.50 | 938.75 | 939.06 | 923.24 | 913 |
| 2025-06-23 | 875.53 | 884.15 | 875.53 | 881.28 | 866.43 | 373 |
| 2025-06-20 | 907.60 | 907.60 | 907.15 | 907.15 | 891.86 | 46,592 |
| 2025-06-19 | 919.00 | 919.00 | 919.00 | 919.00 | 903.51 | 0 |
| 2025-06-18 | 919.00 | 919.00 | 919.00 | 919.00 | 903.51 | 0 |
| 2025-06-17 | 919.00 | 919.00 | 919.00 | 919.00 | 903.51 | 0 |
| 2025-06-16 | 919.00 | 919.00 | 919.00 | 919.00 | 903.51 | 201 |
| 2025-06-13 | 883.00 | 905.00 | 883.00 | 892.00 | 876.97 | 388 |
| 2025-06-12 | 920.00 | 920.64 | 908.00 | 920.64 | 905.13 | 834 |
| 2025-06-11 | 985.00 | 985.00 | 923.94 | 923.94 | 908.37 | 196 |
| 2025-06-10 | 980.00 | 987.00 | 970.00 | 986.50 | 969.88 | 2,338 |
| 2025-06-09 | 969.88 | 984.00 | 969.88 | 980.00 | 963.49 | 498 |
| 2025-06-06 | 930.00 | 930.00 | 930.00 | 930.00 | 914.33 | 0 |
| 2025-06-05 | 930.00 | 930.00 | 930.00 | 930.00 | 914.33 | 12 |
| 2025-06-04 | 945.85 | 948.06 | 945.69 | 945.69 | 929.75 | 39 |
| 2025-06-03 | 946.00 | 946.40 | 945.85 | 945.85 | 929.91 | 2,734 |
| 2025-06-02 | 936.10 | 936.10 | 936.10 | 936.10 | 920.33 | 110 |
| 2025-05-30 | 938.57 | 938.57 | 938.57 | 938.57 | 922.75 | 5 |
| 2025-05-29 | 945.00 | 945.00 | 945.00 | 945.00 | 929.08 | 24 |
| 2025-05-28 | 940.55 | 940.55 | 940.55 | 940.55 | 924.70 | 876 |
| 2025-05-27 | 938.70 | 960.00 | 938.70 | 953.98 | 937.91 | 2,410 |
| 2025-05-26 | 924.00 | 924.00 | 924.00 | 924.00 | 908.43 | 0 |
| 2025-05-23 | 920.15 | 925.11 | 920.15 | 924.00 | 908.43 | 32 |
| 2025-05-22 | 935.00 | 941.00 | 935.00 | 941.00 | 925.14 | 3,014 |
| 2025-05-21 | 990.00 | 990.00 | 990.00 | 990.00 | 973.32 | 0 |
| 2025-05-20 | 990.00 | 990.00 | 990.00 | 990.00 | 973.32 | 8 |
| 2025-05-19 | 988.00 | 991.00 | 988.00 | 991.00 | 974.30 | 850 |
| 2025-05-16 | 990.03 | 990.03 | 990.03 | 990.03 | 973.35 | 5 |
| 2025-05-15 | 975.99 | 984.11 | 975.99 | 977.06 | 960.60 | 356 |
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.