Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	208.24	208.24	208.24	208.24	30.536	0
2024-03-01	208.24	208.24	208.24	208.24	30.536	6
2024-02-29	209.94	209.94	209.94	209.94	30.785	6
2024-02-28	209.09	209.09	209.09	209.09	30.661	12
2024-02-27	208.22	209.03	207.27	207.27	30.394	18,030
2024-02-26	207.58	207.58	207.58	207.58	30.439	0
2024-02-23	208.54	208.54	207.58	207.58	30.439	42
2024-02-22	207.30	208.88	207.30	208.88	30.630	18
2024-02-21	200.64	201.35	200.64	201.35	29.226	90
2024-02-20	200.32	201.19	200.32	201.19	29.203	96
2024-02-19	192.94	192.94	192.94	192.94	28.005	66
2024-02-16	202.05	202.05	200.43	200.97	29.171	144
2024-02-15	204.21	204.21	203.86	203.86	29.590	72
2024-02-14	200.04	203.11	200.04	203.11	29.482	72
2024-02-09	200.05	200.05	199.03	199.98	29.027	1,218
2024-02-08	199.48	199.48	199.48	199.48	28.955	6
2024-02-07	199.48	199.48	199.48	199.48	28.955	6
2024-02-06	199.59	199.59	199.59	199.59	28.971	6
2024-02-05	195.44	195.44	195.44	195.44	28.368	42
2024-02-02	198.00	198.48	198.00	198.48	28.810	18
2024-02-01	193.70	193.70	193.70	193.70	28.116	6
2024-01-31	193.88	194.85	193.88	194.85	28.283	4,056
2024-01-30	196.59	196.59	196.59	196.59	28.535	6
2024-01-29	197.59	197.59	197.59	197.59	28.680	12
2024-01-26	191.27	191.27	191.27	191.27	27.763	0
2024-01-25	191.27	191.27	191.27	191.27	27.763	6
2024-01-24	189.73	189.73	187.65	188.44	27.352	366
2024-01-23	190.48	191.26	188.88	188.88	27.416	132
2024-01-22	185.13	185.57	185.13	185.57	26.936	132
2024-01-19	183.71	183.71	183.71	183.71	26.666	6
2024-01-18	188.47	188.47	188.47	188.47	27.357	6
2024-01-17	182.00	186.06	182.00	183.11	26.579	2,478
2024-01-16	207.26	207.26	207.26	207.26	30.084	0
2024-01-15	207.26	207.26	207.26	207.26	30.084	0
2024-01-12	207.26	207.26	207.26	207.26	30.084	0
2024-01-11	207.26	207.26	207.26	207.26	30.084	0
2024-01-10	208.08	208.08	207.26	207.26	30.084	138
2024-01-09	206.29	206.29	206.29	206.29	29.943	864
2024-01-08	198.47	203.50	198.47	203.50	29.538	120
2024-01-05	194.75	194.75	194.75	194.75	28.268	0
2024-01-04	190.97	194.75	190.97	194.75	28.268	24
2024-01-03	192.03	195.67	190.41	190.46	27.645	102
2024-01-02	195.96	195.96	195.93	195.93	28.439	12
2023-12-28	196.50	196.50	195.96	195.96	28.444	7,560
2023-12-27	199.15	199.15	199.15	199.15	28.907	0
2023-12-26	199.15	199.15	199.15	199.15	28.907	0
2023-12-22	199.15	199.15	199.15	199.15	28.907	6
2023-12-21	201.05	201.05	201.05	201.05	29.183	1,800
2023-12-20	200.25	200.25	200.25	200.25	29.066	840
2023-12-19	201.60	201.60	201.60	201.60	29.262	840
2023-12-18	209.75	209.75	209.75	209.75	30.445	0
2023-12-15	210.26	210.26	209.75	209.75	30.445	630
2023-12-14	205.87	205.87	205.87	205.87	29.882	1,026
2023-12-13	201.67	201.67	201.67	201.67	29.273	6
2023-12-12	200.69	200.69	200.69	200.69	29.130	1,026
2023-12-11	200.05	200.05	200.05	200.05	29.037	0
2023-12-08	200.05	200.05	200.05	200.05	29.037	60
2023-12-07	191.86	191.86	191.86	191.86	27.849	0
2023-12-06	189.46	192.06	189.46	191.86	27.849	19,890
2023-12-05	186.82	186.82	185.53	185.53	26.930	90

← NewerPage 12 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.