Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,319.00 | 1,350.00 | 1,319.00 | 1,336.00 | 1,306.48 | 419 |
| 2024-11-13 | 1,330.00 | 1,345.00 | 1,325.00 | 1,325.00 | 1,295.72 | 1,100 |
| 2024-11-12 | 1,300.00 | 1,318.00 | 1,300.00 | 1,317.50 | 1,288.39 | 437 |
| 2024-11-11 | 1,245.00 | 1,299.43 | 1,245.00 | 1,291.10 | 1,262.57 | 1,081 |
| 2024-11-08 | 1,222.10 | 1,242.00 | 1,222.10 | 1,239.36 | 1,211.98 | 1,348 |
| 2024-11-07 | 1,227.00 | 1,229.13 | 1,206.00 | 1,207.00 | 1,180.33 | 373 |
| 2024-11-06 | 1,197.81 | 1,267.30 | 1,197.81 | 1,250.00 | 1,222.38 | 24,364 |
| 2024-11-05 | 1,180.50 | 1,180.50 | 1,180.50 | 1,180.50 | 1,154.42 | 45 |
| 2024-11-04 | 1,144.53 | 1,155.87 | 1,144.53 | 1,155.87 | 1,130.33 | 2,640 |
| 2024-11-01 | 1,143.25 | 1,191.48 | 1,143.25 | 1,188.00 | 1,161.75 | 1,275 |
| 2024-10-31 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 1,123.61 | 553 |
| 2024-10-30 | 1,165.01 | 1,184.06 | 1,165.01 | 1,184.04 | 1,157.88 | 2,798 |
| 2024-10-29 | 1,120.00 | 1,153.00 | 1,120.00 | 1,150.89 | 1,125.46 | 1,551 |
| 2024-10-28 | 1,106.00 | 1,125.00 | 1,106.00 | 1,120.60 | 1,095.84 | 946 |
| 2024-10-25 | 1,080.01 | 1,080.01 | 1,073.81 | 1,077.52 | 1,053.71 | 38,151 |
| 2024-10-24 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,068.85 | 0 |
| 2024-10-23 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,068.85 | 0 |
| 2024-10-22 | 1,089.00 | 1,093.00 | 1,089.00 | 1,093.00 | 1,068.85 | 35 |
| 2024-10-21 | 1,096.00 | 1,097.00 | 1,090.61 | 1,097.00 | 1,072.76 | 1,261 |
| 2024-10-18 | 1,104.00 | 1,114.00 | 1,104.00 | 1,112.00 | 1,087.43 | 340 |
| 2024-10-17 | 1,108.27 | 1,108.27 | 1,092.15 | 1,092.15 | 1,068.02 | 1,525 |
| 2024-10-16 | 1,065.00 | 1,125.00 | 1,065.00 | 1,125.00 | 1,100.14 | 1,175 |
| 2024-10-15 | 1,049.00 | 1,049.00 | 1,037.41 | 1,037.83 | 1,014.90 | 268 |
| 2024-10-14 | 1,006.75 | 1,030.00 | 1,006.75 | 1,030.00 | 1,007.24 | 298 |
| 2024-10-11 | 986.33 | 986.33 | 975.00 | 980.00 | 958.35 | 1,358 |
| 2024-10-10 | 985.32 | 988.00 | 967.83 | 967.83 | 946.45 | 1,040 |
| 2024-10-09 | 1,000.00 | 1,004.30 | 987.01 | 987.01 | 962.34 | 848 |
| 2024-10-08 | 991.56 | 991.56 | 978.03 | 978.03 | 953.58 | 3,080 |
| 2024-10-07 | 945.00 | 948.49 | 945.00 | 948.49 | 924.78 | 47 |
| 2024-10-04 | 934.00 | 948.00 | 934.00 | 948.00 | 924.31 | 62 |
| 2024-10-03 | 925.00 | 925.00 | 915.00 | 915.00 | 892.13 | 22 |
| 2024-10-02 | 998.00 | 998.00 | 942.00 | 944.69 | 921.08 | 2,615 |
| 2024-09-30 | 998.00 | 998.00 | 998.00 | 998.00 | 973.06 | 622 |
| 2024-09-27 | 1,018.01 | 1,018.01 | 1,010.00 | 1,012.00 | 986.71 | 741 |
| 2024-09-26 | 960.00 | 1,020.00 | 960.00 | 1,017.00 | 991.58 | 8,098 |
| 2024-09-25 | 936.00 | 959.00 | 936.00 | 956.57 | 932.66 | 2,519 |
| 2024-09-24 | 908.00 | 923.00 | 908.00 | 923.00 | 899.93 | 3,184 |
| 2024-09-23 | 908.86 | 918.98 | 908.86 | 918.98 | 896.01 | 966 |
| 2024-09-20 | 905.00 | 912.00 | 905.00 | 912.00 | 889.20 | 181 |
| 2024-09-19 | 911.00 | 920.00 | 905.00 | 905.00 | 882.38 | 555 |
| 2024-09-18 | 895.00 | 907.70 | 895.00 | 906.46 | 883.80 | 1,708 |
| 2024-09-17 | 894.53 | 910.00 | 888.00 | 888.00 | 865.80 | 3,819 |
| 2024-09-13 | 875.00 | 875.67 | 865.29 | 870.00 | 848.25 | 699 |
| 2024-09-12 | 913.50 | 919.75 | 860.00 | 862.43 | 840.87 | 2,161 |
| 2024-09-11 | 867.34 | 875.00 | 861.09 | 872.03 | 850.23 | 2,518 |
| 2024-09-10 | 868.92 | 871.51 | 861.50 | 867.37 | 845.69 | 1,022 |
| 2024-09-09 | 838.18 | 870.00 | 838.18 | 870.00 | 848.25 | 457 |
| 2024-09-06 | 850.24 | 850.24 | 836.00 | 838.18 | 817.23 | 940 |
| 2024-09-05 | 855.00 | 859.98 | 837.50 | 837.50 | 816.57 | 1,341 |
| 2024-09-04 | 843.99 | 846.00 | 843.00 | 843.00 | 821.93 | 602 |
| 2024-09-03 | 840.00 | 848.39 | 838.00 | 838.00 | 817.05 | 1,551 |
| 2024-09-02 | 835.00 | 835.00 | 835.00 | 835.00 | 814.13 | 43 |
| 2024-08-30 | 830.00 | 835.00 | 821.71 | 835.00 | 814.13 | 211 |
| 2024-08-29 | 821.30 | 828.93 | 821.30 | 825.82 | 805.18 | 1,834 |
| 2024-08-28 | 801.30 | 801.30 | 790.00 | 790.00 | 770.25 | 64 |
| 2024-08-27 | 794.57 | 803.00 | 794.57 | 800.30 | 780.30 | 481 |
| 2024-08-26 | 785.20 | 803.00 | 785.20 | 791.00 | 771.23 | 997 |
| 2024-08-23 | 788.26 | 788.26 | 788.26 | 788.26 | 768.56 | 5 |
| 2024-08-22 | 789.22 | 789.22 | 779.35 | 779.35 | 759.87 | 2,277 |
| 2024-08-21 | 770.00 | 776.00 | 764.95 | 775.00 | 755.63 | 2,056 |
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.