Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,300.00 | 1,310.80 | 1,271.00 | 1,310.80 | 1,281.84 | 888 |
| 2025-02-12 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,329.95 | 100 |
| 2025-02-11 | 1,350.00 | 1,350.00 | 1,327.67 | 1,327.67 | 1,298.34 | 152 |
| 2025-02-10 | 1,370.00 | 1,370.00 | 1,367.24 | 1,367.24 | 1,337.03 | 1,107 |
| 2025-02-07 | 1,391.95 | 1,395.28 | 1,391.95 | 1,395.28 | 1,364.45 | 21 |
| 2025-02-06 | 1,401.50 | 1,401.50 | 1,401.50 | 1,401.50 | 1,370.53 | 71 |
| 2025-02-05 | 1,415.00 | 1,427.86 | 1,415.00 | 1,419.50 | 1,388.14 | 348 |
| 2025-02-04 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,382.76 | 8 |
| 2025-01-31 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,382.76 | 20 |
| 2025-01-30 | 1,400.00 | 1,414.00 | 1,398.81 | 1,414.00 | 1,382.76 | 2,007 |
| 2025-01-29 | 1,406.00 | 1,406.00 | 1,396.00 | 1,396.00 | 1,365.16 | 18 |
| 2025-01-28 | 1,392.98 | 1,392.98 | 1,392.98 | 1,392.98 | 1,362.20 | 0 |
| 2025-01-27 | 1,392.98 | 1,407.55 | 1,392.98 | 1,392.98 | 1,362.20 | 388 |
| 2025-01-24 | 1,365.00 | 1,372.00 | 1,365.00 | 1,372.00 | 1,341.69 | 13 |
| 2025-01-23 | 1,382.00 | 1,382.00 | 1,382.00 | 1,382.00 | 1,351.47 | 70 |
| 2025-01-22 | 1,421.40 | 1,424.00 | 1,387.00 | 1,394.00 | 1,363.20 | 367 |
| 2025-01-21 | 1,397.00 | 1,412.00 | 1,392.00 | 1,410.03 | 1,378.88 | 2,892 |
| 2025-01-20 | 1,365.29 | 1,365.29 | 1,365.29 | 1,365.29 | 1,335.12 | 0 |
| 2025-01-17 | 1,365.29 | 1,365.29 | 1,365.29 | 1,365.29 | 1,335.12 | 0 |
| 2025-01-16 | 1,368.51 | 1,368.51 | 1,365.29 | 1,365.29 | 1,335.12 | 13 |
| 2025-01-15 | 1,348.88 | 1,348.89 | 1,335.00 | 1,335.00 | 1,305.50 | 70 |
| 2025-01-14 | 1,359.84 | 1,359.84 | 1,353.37 | 1,353.37 | 1,323.47 | 12 |
| 2025-01-13 | 1,352.00 | 1,352.00 | 1,330.00 | 1,346.00 | 1,316.26 | 48 |
| 2025-01-10 | 1,333.00 | 1,407.00 | 1,333.00 | 1,383.00 | 1,352.44 | 11,469 |
| 2025-01-09 | 1,258.88 | 1,258.88 | 1,258.88 | 1,258.88 | 1,231.07 | 0 |
| 2025-01-08 | 1,245.00 | 1,260.00 | 1,245.00 | 1,258.88 | 1,231.07 | 2,143 |
| 2025-01-07 | 1,247.87 | 1,247.87 | 1,245.45 | 1,245.45 | 1,217.93 | 200 |
| 2025-01-06 | 1,226.00 | 1,230.00 | 1,215.00 | 1,215.12 | 1,188.27 | 2,517 |
| 2025-01-03 | 1,200.00 | 1,219.20 | 1,200.00 | 1,219.20 | 1,192.26 | 1,194 |
| 2025-01-02 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,188.15 | 5 |
| 2024-12-31 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,222.38 | 0 |
| 2024-12-30 | 1,249.83 | 1,250.00 | 1,249.83 | 1,250.00 | 1,222.38 | 10 |
| 2024-12-27 | 1,253.50 | 1,253.50 | 1,238.00 | 1,245.34 | 1,217.82 | 1,244 |
| 2024-12-26 | 1,265.00 | 1,267.00 | 1,265.00 | 1,265.00 | 1,237.05 | 687 |
| 2024-12-24 | 1,255.00 | 1,265.82 | 1,253.00 | 1,265.66 | 1,237.70 | 1,212 |
| 2024-12-23 | 1,240.00 | 1,241.00 | 1,237.35 | 1,237.35 | 1,210.01 | 10,905 |
| 2024-12-20 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,195.98 | 0 |
| 2024-12-19 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,195.98 | 0 |
| 2024-12-18 | 1,223.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,195.98 | 0 |
| 2024-12-17 | 1,230.37 | 1,230.37 | 1,223.00 | 1,223.00 | 1,195.98 | 278 |
| 2024-12-16 | 1,242.00 | 1,242.00 | 1,230.00 | 1,230.00 | 1,202.82 | 785 |
| 2024-12-13 | 1,242.00 | 1,242.00 | 1,242.00 | 1,242.00 | 1,214.56 | 6 |
| 2024-12-11 | 1,273.77 | 1,273.77 | 1,273.77 | 1,273.77 | 1,245.63 | 10 |
| 2024-12-10 | 1,286.52 | 1,286.52 | 1,283.51 | 1,283.51 | 1,255.15 | 23 |
| 2024-12-09 | 1,277.03 | 1,280.16 | 1,262.00 | 1,262.00 | 1,234.12 | 110 |
| 2024-12-06 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,269.32 | 30 |
| 2024-12-05 | 1,329.99 | 1,350.00 | 1,319.00 | 1,347.00 | 1,317.24 | 605 |
| 2024-12-04 | 1,283.14 | 1,285.00 | 1,277.96 | 1,281.00 | 1,252.70 | 1,297 |
| 2024-12-03 | 1,289.59 | 1,289.59 | 1,289.59 | 1,289.59 | 1,261.10 | 403 |
| 2024-12-02 | 1,295.00 | 1,295.00 | 1,295.00 | 1,295.00 | 1,266.39 | 6 |
| 2024-11-29 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,276.17 | 0 |
| 2024-11-28 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,276.17 | 0 |
| 2024-11-27 | 1,322.24 | 1,322.24 | 1,305.00 | 1,305.00 | 1,276.17 | 186 |
| 2024-11-26 | 1,309.32 | 1,309.32 | 1,309.32 | 1,309.32 | 1,280.39 | 0 |
| 2024-11-25 | 1,308.00 | 1,309.32 | 1,308.00 | 1,309.32 | 1,280.39 | 38 |
| 2024-11-22 | 1,314.00 | 1,314.00 | 1,295.00 | 1,299.00 | 1,270.30 | 571 |
| 2024-11-21 | 1,320.00 | 1,320.00 | 1,314.00 | 1,314.00 | 1,284.97 | 1,161 |
| 2024-11-20 | 1,290.00 | 1,290.00 | 1,267.00 | 1,267.00 | 1,239.01 | 14 |
| 2024-11-19 | 1,285.00 | 1,297.00 | 1,266.00 | 1,289.41 | 1,260.92 | 7,514 |
| 2024-11-15 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,277.14 | 77 |
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.