Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,006.65 | 1,006.65 | 1,006.65 | 1,006.65 | 989.69 | 201 |
| 2025-05-13 | 1,026.50 | 1,033.10 | 1,016.47 | 1,033.10 | 1,015.69 | 1,117 |
| 2025-05-12 | 985.00 | 1,021.00 | 985.00 | 998.91 | 979.20 | 5,074 |
| 2025-05-09 | 960.40 | 962.13 | 935.00 | 939.69 | 921.15 | 7,846 |
| 2025-05-08 | 934.50 | 944.65 | 929.84 | 944.65 | 926.01 | 1,009 |
| 2025-05-07 | 884.00 | 884.00 | 884.00 | 884.00 | 866.56 | 0 |
| 2025-05-06 | 885.00 | 885.00 | 884.00 | 884.00 | 866.56 | 23 |
| 2025-05-05 | 898.00 | 898.00 | 892.00 | 892.00 | 874.40 | 1,059 |
| 2025-05-02 | 812.26 | 875.00 | 812.26 | 875.00 | 857.74 | 714 |
| 2025-04-30 | 800.00 | 813.70 | 793.98 | 813.70 | 797.65 | 147 |
| 2025-04-29 | 814.90 | 821.50 | 814.90 | 821.50 | 805.29 | 62 |
| 2025-04-28 | 815.00 | 823.00 | 813.16 | 823.00 | 806.76 | 110 |
| 2025-04-25 | 818.74 | 819.00 | 809.00 | 809.00 | 793.04 | 363 |
| 2025-04-24 | 817.00 | 822.00 | 815.00 | 822.00 | 805.78 | 165 |
| 2025-04-23 | 852.00 | 852.00 | 814.00 | 815.73 | 799.64 | 1,150 |
| 2025-04-22 | 794.22 | 794.22 | 794.22 | 794.22 | 778.55 | 19 |
| 2025-04-21 | 768.00 | 777.78 | 768.00 | 777.78 | 762.44 | 151 |
| 2025-04-16 | 834.83 | 838.00 | 805.24 | 805.24 | 789.35 | 321 |
| 2025-04-15 | 824.00 | 824.01 | 824.00 | 824.01 | 807.75 | 145 |
| 2025-04-14 | 816.00 | 816.00 | 800.00 | 809.00 | 793.04 | 117 |
| 2025-04-11 | 810.59 | 814.45 | 810.59 | 814.45 | 798.38 | 25 |
| 2025-04-10 | 823.00 | 823.00 | 804.00 | 804.00 | 788.14 | 694 |
| 2025-04-09 | 798.00 | 907.00 | 798.00 | 898.00 | 880.28 | 3,387 |
| 2025-04-08 | 793.66 | 793.66 | 750.00 | 750.00 | 735.20 | 541 |
| 2025-04-07 | 740.00 | 766.00 | 740.00 | 765.86 | 750.75 | 360 |
| 2025-04-04 | 747.00 | 772.00 | 727.00 | 764.04 | 748.97 | 1,076 |
| 2025-04-03 | 835.00 | 835.00 | 772.90 | 772.90 | 757.65 | 2,353 |
| 2025-04-02 | 859.68 | 881.00 | 850.00 | 879.50 | 862.15 | 1,314 |
| 2025-04-01 | 856.00 | 864.00 | 853.85 | 864.00 | 846.95 | 13,552 |
| 2025-03-31 | 880.00 | 895.00 | 879.75 | 895.00 | 877.34 | 183 |
| 2025-03-28 | 903.00 | 903.00 | 891.00 | 891.65 | 874.06 | 2,487 |
| 2025-03-27 | 941.93 | 941.93 | 938.00 | 938.00 | 919.49 | 668 |
| 2025-03-26 | 975.00 | 975.00 | 966.41 | 966.41 | 947.34 | 12,982 |
| 2025-03-25 | 986.99 | 986.99 | 974.00 | 974.00 | 954.78 | 247 |
| 2025-03-24 | 976.00 | 980.00 | 976.00 | 980.00 | 960.67 | 3,202 |
| 2025-03-21 | 945.00 | 945.00 | 942.70 | 942.70 | 924.10 | 90 |
| 2025-03-20 | 952.00 | 952.00 | 945.00 | 949.00 | 930.28 | 899 |
| 2025-03-19 | 948.00 | 952.00 | 948.00 | 951.99 | 933.21 | 1,390 |
| 2025-03-18 | 924.50 | 924.50 | 911.00 | 916.00 | 897.93 | 144 |
| 2025-03-14 | 909.90 | 925.00 | 909.90 | 925.00 | 906.75 | 268 |
| 2025-03-13 | 929.00 | 929.00 | 882.58 | 884.82 | 867.36 | 1,897 |
| 2025-03-12 | 951.85 | 951.85 | 895.00 | 916.50 | 898.42 | 1,929 |
| 2025-03-11 | 995.00 | 995.00 | 937.00 | 944.01 | 925.39 | 2,965 |
| 2025-03-10 | 1,027.00 | 1,027.00 | 995.02 | 1,007.00 | 987.13 | 5,814 |
| 2025-03-07 | 1,100.00 | 1,100.00 | 1,045.00 | 1,045.00 | 1,024.38 | 355 |
| 2025-03-06 | 1,128.10 | 1,128.10 | 1,112.00 | 1,112.00 | 1,090.06 | 2,295 |
| 2025-03-05 | 1,126.20 | 1,160.00 | 1,126.20 | 1,153.00 | 1,130.25 | 370 |
| 2025-03-04 | 1,128.00 | 1,157.00 | 1,128.00 | 1,128.00 | 1,105.75 | 545 |
| 2025-03-03 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,245.92 | 0 |
| 2025-02-28 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,245.92 | 0 |
| 2025-02-27 | 1,271.00 | 1,271.00 | 1,271.00 | 1,271.00 | 1,245.92 | 0 |
| 2025-02-26 | 1,273.10 | 1,273.10 | 1,271.00 | 1,271.00 | 1,242.92 | 48 |
| 2025-02-25 | 1,250.27 | 1,252.80 | 1,250.27 | 1,252.80 | 1,225.12 | 512 |
| 2025-02-24 | 1,260.00 | 1,264.36 | 1,260.00 | 1,264.36 | 1,236.42 | 275 |
| 2025-02-21 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,212.60 | 9 |
| 2025-02-20 | 1,286.00 | 1,286.00 | 1,282.25 | 1,282.25 | 1,253.92 | 63 |
| 2025-02-19 | 1,298.96 | 1,345.00 | 1,298.96 | 1,332.00 | 1,302.57 | 1,008 |
| 2025-02-18 | 1,320.00 | 1,326.06 | 1,305.00 | 1,305.00 | 1,276.17 | 116 |
| 2025-02-17 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 1,290.83 | 0 |
| 2025-02-14 | 1,309.00 | 1,320.00 | 1,309.00 | 1,320.00 | 1,290.83 | 65 |
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.