Delta Air Lines Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	223.94	225.16	223.94	225.16	33.743	78
2024-08-21	219.49	219.49	219.49	219.49	32.894	6
2024-08-20	219.46	219.46	219.46	219.46	32.889	18
2024-08-19	219.60	219.81	218.70	219.81	32.942	102
2024-08-16	218.64	219.70	218.64	219.70	32.925	114
2024-08-15	220.83	220.83	220.83	220.83	33.094	12
2024-08-14	211.97	211.97	211.97	211.97	31.767	6
2024-08-13	216.05	216.38	216.05	216.38	32.427	12
2024-08-12	217.24	217.24	217.24	217.24	32.556	0
2024-08-09	216.70	217.24	216.70	217.24	32.556	30
2024-08-08	216.75	219.66	216.75	219.66	32.919	246
2024-08-07	211.53	211.53	211.53	211.53	31.701	6
2024-08-06	217.25	217.25	217.25	217.25	32.558	60
2024-08-05	221.53	221.53	217.35	217.97	32.666	18
2024-08-02	228.00	228.00	227.62	227.62	34.112	12
2024-08-01	245.00	245.00	235.44	235.44	35.284	30
2024-07-31	244.50	244.50	244.50	244.50	36.642	0
2024-07-30	243.84	246.96	243.84	244.50	36.642	90
2024-07-29	242.89	242.89	242.89	242.89	36.400	36
2024-07-26	249.50	249.75	249.50	249.75	37.428	30
2024-07-25	242.89	242.89	242.89	242.89	35.901	0
2024-07-24	244.11	244.11	242.89	242.89	35.901	36
2024-07-23	243.94	244.85	243.94	244.85	36.191	78
2024-07-22	248.00	248.00	245.69	246.85	36.487	5,190
2024-07-19	249.81	249.81	249.81	249.81	36.924	0
2024-07-18	252.00	252.00	249.81	249.81	36.924	198
2024-07-17	248.50	252.00	248.50	252.00	37.248	306
2024-07-16	249.61	249.61	249.59	249.59	36.892	618
2024-07-15	234.74	236.45	234.74	236.45	34.949	306
2024-07-12	237.36	238.72	237.36	237.38	35.087	954
2024-07-11	225.01	242.57	225.01	242.57	35.854	750
2024-07-10	259.00	259.00	253.61	254.37	37.598	288
2024-07-09	255.16	255.16	255.16	255.16	37.715	24
2024-07-08	255.88	255.88	254.39	254.39	37.601	12
2024-07-05	253.33	253.33	252.89	252.89	37.379	90
2024-07-04	261.70	261.70	258.46	258.46	38.203	30
2024-07-03	264.34	264.34	264.34	264.34	39.072	18
2024-07-02	263.85	263.85	263.85	263.85	38.999	0
2024-07-01	263.85	263.85	263.85	263.85	38.999	12
2024-06-28	266.73	266.73	263.70	263.70	38.977	24
2024-06-27	268.21	268.21	266.47	266.47	39.387	48
2024-06-26	264.69	265.12	264.69	265.12	39.187	60
2024-06-25	269.83	269.83	266.78	266.78	39.432	18
2024-06-24	270.84	270.84	269.02	269.02	39.764	36
2024-06-21	268.11	268.45	268.11	268.45	39.679	126
2024-06-20	269.30	269.47	269.30	269.47	39.830	126
2024-06-19	269.30	269.30	269.30	269.30	39.805	0
2024-06-18	268.84	269.30	268.84	269.30	39.805	42
2024-06-17	269.31	269.31	268.54	268.54	39.693	4,002
2024-06-14	262.26	262.26	262.26	262.26	38.764	30
2024-06-13	268.37	270.18	268.11	270.18	39.935	306
2024-06-12	272.25	273.18	272.25	273.18	40.378	90
2024-06-11	265.02	265.02	265.02	265.02	39.172	6
2024-06-10	271.15	271.15	271.15	271.15	40.078	12
2024-06-07	268.05	268.05	268.05	268.05	39.620	12
2024-06-06	265.08	265.08	265.08	265.08	39.181	12
2024-06-05	272.16	272.16	272.16	272.16	40.228	6
2024-06-04	262.95	263.06	262.95	263.06	38.883	294
2024-06-03	267.66	267.66	264.70	266.31	39.363	7,308
2024-05-31	265.93	266.49	265.93	266.49	39.390	36

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	4.4303 USD
2026-05-12	3.8991 USD
2026-02-24	4.0175 USD
2025-10-14	8.1414 USD
2025-07-29	4.1387 USD
2025-05-09	3.4290 USD
2025-02-25	3.4843 USD
2024-10-08	3.5350 USD
2024-07-26	3.3301 USD
2024-05-10	2.1443 USD
2024-02-22	2.0433 USD
2023-10-09	1.9848 USD
2023-07-13	1.9973 USD
2020-02-19	11.6838 USD
2020-02-18	7.7401 USD
2019-10-23	10.1065 USD
2019-10-22	6.6949 USD
2019-07-24	9.6776 USD
2019-04-29	8.4878 USD
2019-02-27	8.1037 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.