Delta Air Lines Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 19 |
| 2026-10-14 | 1,424.80 | 1,430.00 | 1,410.01 | 1,430.00 | 1,426.03 | 69 |
| 2026-10-13 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,445.98 | 389 |
| 2026-10-12 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,465.92 | 0 |
| 2026-10-09 | 1,477.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,465.92 | 30 |
| 2026-10-08 | 1,490.01 | 1,490.01 | 1,478.74 | 1,487.00 | 1,482.88 | 198 |
| 2026-10-07 | 1,499.22 | 1,499.22 | 1,490.01 | 1,490.01 | 1,485.88 | 1,451 |
| 2026-10-06 | 1,505.00 | 1,505.00 | 1,475.20 | 1,498.00 | 1,493.85 | 207 |
| 2026-10-05 | 1,514.00 | 1,515.00 | 1,510.00 | 1,510.00 | 1,505.81 | 290 |
| 2026-10-02 | 1,549.80 | 1,549.80 | 1,549.80 | 1,549.80 | 1,545.50 | 10 |
| 2026-10-01 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,523.76 | 9 |
| 2026-09-30 | 1,530.00 | 1,530.00 | 1,528.00 | 1,528.00 | 1,523.76 | 39 |
| 2026-09-29 | 1,515.47 | 1,528.79 | 1,514.00 | 1,528.79 | 1,524.55 | 80 |
| 2026-09-28 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1,483.87 | 71 |
| 2026-09-25 | 1,508.85 | 1,508.85 | 1,505.00 | 1,505.00 | 1,500.83 | 405 |
| 2026-09-24 | 1,432.00 | 1,432.00 | 1,432.00 | 1,432.00 | 1,428.03 | 0 |
| 2026-09-23 | 1,437.00 | 1,437.80 | 1,432.00 | 1,432.00 | 1,428.03 | 952 |
| 2026-09-22 | 1,427.01 | 1,454.64 | 1,427.01 | 1,454.64 | 1,450.61 | 77 |
| 2026-09-21 | 1,380.01 | 1,421.25 | 1,380.01 | 1,421.25 | 1,417.31 | 664 |
| 2026-09-18 | 1,364.00 | 1,367.24 | 1,364.00 | 1,367.24 | 1,363.45 | 1,189 |
| 2026-09-17 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,366.20 | 10 |
| 2026-09-15 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,361.21 | 0 |
| 2026-09-14 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,361.21 | 18 |
| 2026-09-11 | 1,335.21 | 1,380.24 | 1,335.21 | 1,380.00 | 1,376.17 | 599 |
| 2026-09-10 | 1,334.00 | 1,334.00 | 1,334.00 | 1,334.00 | 1,330.30 | 0 |
| 2026-09-09 | 1,306.47 | 1,334.00 | 1,306.47 | 1,334.00 | 1,330.30 | 14 |
| 2026-09-08 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 1,326.81 | 0 |
| 2026-09-07 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 1,326.81 | 0 |
| 2026-09-04 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 1,326.81 | 0 |
| 2026-09-03 | 1,330.50 | 1,330.50 | 1,330.50 | 1,330.50 | 1,326.81 | 100 |
| 2026-09-02 | 1,327.13 | 1,327.13 | 1,325.35 | 1,325.35 | 1,321.67 | 42 |
| 2026-09-01 | 1,305.57 | 1,305.57 | 1,295.00 | 1,295.01 | 1,291.42 | 120 |
| 2026-08-31 | 1,362.49 | 1,362.49 | 1,362.49 | 1,362.49 | 1,358.71 | 10 |
| 2026-08-28 | 1,391.96 | 1,391.96 | 1,391.96 | 1,391.96 | 1,388.10 | 0 |
| 2026-08-27 | 1,391.96 | 1,391.96 | 1,391.96 | 1,391.96 | 1,388.10 | 26 |
| 2026-08-26 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,408.08 | 11 |
| 2026-08-25 | 1,412.00 | 1,412.00 | 1,412.00 | 1,412.00 | 1,408.08 | 410 |
| 2026-08-24 | 1,421.00 | 1,421.00 | 1,392.00 | 1,400.00 | 1,396.12 | 376 |
| 2026-08-21 | 1,400.00 | 1,400.00 | 1,386.00 | 1,389.00 | 1,385.15 | 2,881 |
| 2026-08-20 | 1,384.00 | 1,387.00 | 1,384.00 | 1,387.00 | 1,383.15 | 29 |
| 2026-08-19 | 1,440.50 | 1,440.50 | 1,420.00 | 1,420.25 | 1,416.31 | 168 |
| 2026-08-18 | 1,500.00 | 1,500.00 | 1,475.00 | 1,475.00 | 1,470.91 | 44 |
| 2026-08-17 | 1,510.00 | 1,510.00 | 1,506.40 | 1,506.40 | 1,502.22 | 53 |
| 2026-08-14 | 1,562.40 | 1,562.40 | 1,562.40 | 1,562.40 | 1,558.07 | 12 |
| 2026-08-13 | 1,536.59 | 1,536.59 | 1,536.59 | 1,536.59 | 1,532.33 | 0 |
| 2026-08-12 | 1,536.59 | 1,536.59 | 1,536.59 | 1,536.59 | 1,532.33 | 0 |
| 2026-08-11 | 1,536.59 | 1,536.59 | 1,536.59 | 1,536.59 | 1,532.33 | 25 |
| 2026-08-10 | 1,541.20 | 1,541.20 | 1,535.00 | 1,535.00 | 1,530.74 | 1,611 |
| 2026-08-07 | 1,587.50 | 1,587.50 | 1,559.99 | 1,570.00 | 1,565.65 | 26 |
| 2026-08-06 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,610.52 | 0 |
| 2026-08-05 | 1,630.00 | 1,630.00 | 1,614.13 | 1,615.00 | 1,610.52 | 388 |
| 2026-08-04 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,603.54 | 120 |
| 2026-08-03 | 1,550.00 | 1,555.00 | 1,550.00 | 1,555.00 | 1,550.69 | 58 |
| 2026-07-31 | 1,523.75 | 1,523.75 | 1,523.25 | 1,523.65 | 1,519.42 | 466 |
| 2026-07-30 | 1,533.06 | 1,533.06 | 1,533.06 | 1,533.06 | 1,528.81 | 21 |
| 2026-07-29 | 1,540.01 | 1,540.01 | 1,519.01 | 1,519.01 | 1,514.80 | 20 |
| 2026-07-28 | 1,522.00 | 1,546.99 | 1,522.00 | 1,546.99 | 1,542.70 | 53 |
| 2026-07-27 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,495.84 | 81 |
| 2026-07-24 | 1,487.00 | 1,490.00 | 1,487.00 | 1,490.00 | 1,485.87 | 54 |
| 2026-07-23 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,416.06 | 21 |
Page 1 of 21 · 1,257 trading daysOlder →
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.