Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	203.00	203.00	203.00	203.00	28.931	66
2023-06-13	198.51	198.51	198.51	198.51	28.291	6
2023-06-12	194.01	195.14	194.01	194.98	27.788	216
2023-06-09	186.08	186.08	186.08	186.08	26.519	0
2023-06-07	186.08	186.08	186.08	186.08	26.519	12
2023-06-06	183.57	184.26	183.57	184.26	26.260	102
2023-06-05	183.38	183.38	183.38	183.38	26.135	0
2023-06-02	183.38	183.38	183.38	183.38	26.135	0
2023-06-01	183.38	183.38	183.38	183.38	26.135	0
2023-05-31	185.42	185.42	183.38	183.38	26.135	18,000
2023-05-30	183.40	183.40	183.40	183.40	26.138	6
2023-05-29	176.48	176.48	176.48	176.48	25.151	0
2023-05-26	176.48	176.48	176.48	176.48	25.151	0
2023-05-25	176.48	176.48	176.48	176.48	25.151	30
2023-05-24	176.48	176.48	176.48	176.48	25.151	0
2023-05-23	176.48	176.48	176.48	176.48	25.151	0
2023-05-22	176.48	176.48	176.48	176.48	25.151	30
2023-05-19	179.51	179.51	179.51	179.51	25.583	0
2023-05-18	178.00	179.51	178.00	179.51	25.583	342
2023-05-17	164.52	164.52	164.52	164.52	23.447	0
2023-05-16	164.52	164.52	164.52	164.52	23.447	0
2023-05-15	164.74	164.74	164.52	164.52	23.447	600
2023-05-12	162.96	162.96	162.59	162.59	23.172	36
2023-05-11	167.05	167.05	163.98	163.98	23.370	102
2023-05-10	165.88	167.05	165.88	167.05	23.807	1,800
2023-05-09	171.00	171.00	171.00	171.00	24.370	0
2023-05-08	171.00	171.00	171.00	171.00	24.370	0
2023-05-05	171.00	171.00	171.00	171.00	24.370	0
2023-05-04	171.00	171.00	171.00	171.00	24.370	0
2023-05-03	171.00	171.00	171.00	171.00	24.370	6
2023-05-02	171.92	173.43	171.92	173.43	24.717	444
2023-04-28	171.35	171.35	170.88	171.35	24.420	18,006
2023-04-27	166.74	166.74	166.74	166.74	23.763	0
2023-04-26	166.79	166.79	166.74	166.74	23.763	42
2023-04-25	171.34	171.34	171.34	171.34	24.419	0
2023-04-24	169.92	171.34	169.92	171.34	24.419	126
2023-04-20	175.62	175.62	175.62	175.62	25.029	12
2023-04-19	180.20	180.20	180.20	180.20	25.681	804
2023-04-18	169.96	169.96	169.96	169.96	24.222	0
2023-04-17	170.00	170.00	169.96	169.96	24.222	1,752
2023-04-14	166.32	167.96	166.32	167.96	23.937	66
2023-04-13	165.01	165.01	162.52	162.52	23.162	126
2023-04-12	164.63	165.98	164.63	165.98	23.655	24
2023-04-11	173.30	173.30	173.30	173.30	24.698	0
2023-04-10	173.30	173.30	173.30	173.30	24.698	6
2023-04-06	170.57	170.57	170.57	170.57	24.309	810
2023-04-05	173.66	173.66	173.66	173.66	24.749	0
2023-04-04	173.66	173.66	173.66	173.66	24.749	0
2023-04-03	175.08	175.08	173.66	173.66	24.749	24
2023-03-31	191.71	191.71	175.33	176.36	25.134	906
2023-03-30	188.00	188.00	188.00	188.00	26.793	0
2023-03-29	188.00	188.00	188.00	188.00	26.793	0
2023-03-28	188.00	188.00	188.00	188.00	26.793	0
2023-03-27	188.00	188.00	188.00	188.00	26.793	6
2023-03-24	188.00	188.00	188.00	188.00	26.793	0
2023-03-23	188.00	188.00	188.00	188.00	26.793	0
2023-03-22	188.00	188.00	188.00	188.00	26.793	0
2023-03-21	188.00	188.00	188.00	188.00	26.793	0
2023-03-20	188.00	188.00	188.00	188.00	26.793	0
2023-03-17	188.00	188.00	188.00	188.00	26.793	6

← NewerPage 15 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.