Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	186.82	186.82	185.53	185.53	26.930	90
2023-12-04	188.09	189.23	188.09	189.23	27.467	96
2023-12-01	185.04	185.29	185.04	185.29	26.895	18,000
2023-11-30	179.42	182.74	179.42	182.74	26.525	558
2023-11-29	179.85	180.07	179.15	179.15	26.004	1,170
2023-11-28	174.39	174.42	173.78	173.78	25.224	18,012
2023-11-27	175.51	175.51	175.51	175.51	25.475	90
2023-11-24	179.48	179.48	179.48	179.48	26.052	0
2023-11-23	179.48	179.48	179.48	179.48	26.052	0
2023-11-22	179.48	179.48	179.48	179.48	26.052	72
2023-11-21	176.50	176.50	175.97	175.97	25.542	1,830
2023-11-20	175.87	175.87	175.87	175.87	25.528	150
2023-11-17	175.25	175.41	174.83	174.83	25.377	7,620
2023-11-16	172.35	172.35	172.35	172.35	25.017	6
2023-11-14	168.41	171.77	168.41	171.77	24.933	1,272
2023-11-13	167.73	167.73	167.01	167.01	24.242	300
2023-11-10	165.87	165.87	165.87	165.87	24.076	6
2023-11-09	159.98	159.98	159.98	159.98	23.221	0
2023-11-08	159.98	159.98	159.98	159.98	23.221	0
2023-11-07	159.98	159.98	159.98	159.98	23.221	1,800
2023-11-06	160.15	160.15	160.15	160.15	23.246	0
2023-11-03	160.15	160.15	160.15	160.15	23.246	18
2023-11-01	157.08	157.08	157.08	157.08	22.800	1,800
2023-10-31	157.58	157.58	157.58	157.58	22.873	0
2023-10-30	154.68	157.58	154.66	157.58	22.873	11,160
2023-10-27	158.49	158.49	158.49	158.49	23.005	0
2023-10-26	157.92	158.49	157.92	158.49	23.005	24,000
2023-10-25	161.46	161.46	161.46	161.46	23.436	0
2023-10-24	161.46	161.46	161.46	161.46	23.436	12
2023-10-23	162.05	162.05	161.43	161.43	23.432	228
2023-10-20	169.00	169.00	169.00	169.00	24.531	0
2023-10-19	169.00	169.00	169.00	169.00	24.531	240
2023-10-18	168.98	169.10	167.72	167.82	24.359	18,252
2023-10-17	174.25	174.25	174.25	174.25	25.293	0
2023-10-16	174.25	174.25	174.25	174.25	25.293	12
2023-10-13	202.77	202.77	173.88	173.88	25.239	294
2023-10-11	203.11	203.11	203.11	203.11	29.482	0
2023-10-10	203.11	203.11	203.11	203.11	29.482	0
2023-10-09	203.11	203.11	203.11	203.11	29.482	0
2023-10-06	192.05	203.11	192.05	203.11	29.194	12,000
2023-10-05	182.70	182.70	182.70	182.70	26.260	0
2023-10-04	182.70	182.70	182.70	182.70	26.260	0
2023-10-03	182.70	182.70	182.70	182.70	26.260	6
2023-10-02	186.10	186.10	186.10	186.10	26.749	6
2023-09-29	185.13	186.10	185.13	186.10	26.749	2,172
2023-09-28	210.92	210.92	210.92	210.92	30.316	0
2023-09-27	210.92	210.92	210.92	210.92	30.316	0
2023-09-26	210.92	210.92	210.92	210.92	30.316	0
2023-09-25	210.92	210.92	210.92	210.92	30.316	0
2023-09-22	210.92	210.92	210.92	210.92	30.316	0
2023-09-21	210.92	210.92	210.92	210.92	30.316	0
2023-09-20	210.92	210.92	210.92	210.92	30.316	0
2023-09-19	210.92	210.92	210.92	210.92	30.316	0
2023-09-18	210.92	210.92	210.92	210.92	30.316	0
2023-09-15	210.92	210.92	210.92	210.92	30.316	0
2023-09-14	210.92	210.92	210.92	210.92	30.316	0
2023-09-13	210.92	210.92	210.92	210.92	30.316	0
2023-09-12	210.92	210.92	210.92	210.92	30.316	0
2023-09-11	210.92	210.92	210.92	210.92	30.316	0
2023-09-08	210.92	210.92	210.92	210.92	30.316	0

← NewerPage 13 of 21 · 1,250 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.