Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	255.43	258.18	255.43	257.25	38.024	1,188
2024-05-28	260.43	260.43	260.43	260.43	38.494	6
2024-05-27	265.98	265.98	265.96	265.96	39.311	252
2024-05-24	265.98	265.98	265.98	265.98	39.314	120
2024-05-23	262.24	263.22	262.24	263.22	38.906	4,002
2024-05-22	268.85	268.85	264.05	264.85	39.147	4,164
2024-05-21	271.89	271.89	271.89	271.89	40.188	0
2024-05-20	269.52	271.89	269.52	271.89	40.188	174
2024-05-17	271.05	271.61	270.22	270.22	39.941	4,062
2024-05-16	273.77	273.77	273.77	273.77	40.466	0
2024-05-15	272.77	273.77	272.77	273.77	40.466	294
2024-05-14	272.16	272.77	272.16	272.77	40.318	12
2024-05-13	275.33	275.92	274.90	274.90	40.633	696
2024-05-10	271.26	271.40	271.21	271.21	40.087	726
2024-05-09	270.90	270.90	270.90	270.90	39.724	24
2024-05-08	267.12	267.12	267.12	267.12	39.170	6
2024-05-07	264.54	264.92	264.54	264.92	38.848	54
2024-05-06	266.15	268.06	265.72	268.06	39.308	336
2024-05-03	261.77	261.77	261.77	261.77	38.386	6
2024-05-02	261.79	261.79	261.04	261.04	38.279	48
2024-04-30	260.52	261.59	260.20	261.59	38.359	3,030
2024-04-29	256.01	256.01	256.01	256.01	37.541	12
2024-04-26	255.35	255.35	255.35	255.35	37.444	6
2024-04-25	246.68	246.68	246.68	246.68	36.173	0
2024-04-24	246.68	246.68	246.68	246.68	36.173	12
2024-04-23	253.00	253.00	253.00	253.00	37.100	12
2024-04-22	252.57	252.57	252.57	252.57	37.037	6
2024-04-19	254.16	254.16	248.50	248.50	36.440	18
2024-04-18	252.10	252.10	252.10	252.10	36.968	132
2024-04-17	251.30	251.30	251.30	251.30	36.850	6
2024-04-16	244.17	245.12	244.17	245.12	35.944	258
2024-04-15	241.31	242.62	241.31	242.62	35.578	150
2024-04-12	240.46	240.46	239.21	239.21	35.077	264
2024-04-11	241.24	243.80	241.24	243.80	35.751	192
2024-04-10	237.85	237.85	232.50	232.50	34.094	72
2024-04-09	235.68	236.74	235.68	236.74	34.715	96
2024-04-08	235.53	238.02	235.53	237.24	34.789	156
2024-04-05	231.11	233.45	231.11	233.45	34.233	36
2024-04-04	230.85	230.85	230.85	230.85	33.852	66
2024-04-03	237.42	237.42	234.61	234.61	34.403	318
2024-04-02	237.12	237.42	237.12	237.42	34.815	36
2024-04-01	247.64	247.96	244.94	244.94	35.918	732
2024-03-28	240.25	240.25	240.25	240.25	35.230	6
2024-03-27	235.24	235.24	235.24	235.24	34.495	12
2024-03-26	229.25	229.25	229.25	229.25	33.617	6
2024-03-25	225.03	225.73	225.03	225.73	33.101	306
2024-03-22	229.31	229.31	229.31	229.31	33.626	12
2024-03-21	226.42	226.42	226.42	226.42	33.202	18
2024-03-20	224.62	226.00	224.62	226.00	33.140	36
2024-03-19	218.73	218.73	218.73	218.73	32.074	0
2024-03-18	218.73	218.73	218.73	218.73	32.074	12
2024-03-15	214.94	214.94	214.94	214.94	31.519	0
2024-03-14	214.94	214.94	214.94	214.94	31.519	12
2024-03-13	220.71	220.71	220.71	220.71	32.365	6
2024-03-12	211.43	211.43	211.43	211.43	31.004	6
2024-03-11	210.46	210.46	210.46	210.46	30.862	0
2024-03-08	211.77	211.77	210.46	210.46	30.862	30
2024-03-07	211.84	212.73	211.19	211.82	31.061	78
2024-03-06	208.10	208.10	208.10	208.10	30.516	12
2024-03-05	207.48	207.48	207.48	207.48	30.425	48

← NewerPage 11 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.