Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	294.84	294.84	294.84	294.84	45.795	0
2025-05-15	294.84	294.84	294.84	294.84	45.795	0
2025-05-14	294.84	294.84	294.84	294.84	45.795	6
2025-05-13	295.00	296.12	292.78	294.84	45.795	462
2025-05-12	268.88	268.88	268.88	268.88	41.763	0
2025-05-09	268.88	268.88	268.88	268.88	41.763	0
2025-05-08	268.88	268.88	268.88	268.88	41.231	90
2025-05-07	258.50	261.64	258.50	260.18	39.897	270
2025-05-06	259.80	259.80	259.80	259.80	39.838	0
2025-05-05	247.82	259.80	247.82	259.80	39.838	792
2025-05-02	245.00	249.69	245.00	249.69	38.288	150
2025-04-30	235.00	235.00	235.00	235.00	36.035	120
2025-04-29	229.50	229.50	229.50	229.50	35.192	0
2025-04-28	229.50	229.50	229.50	229.50	35.192	0
2025-04-25	229.50	229.50	229.50	229.50	35.192	0
2025-04-24	229.50	229.50	229.50	229.50	35.192	0
2025-04-23	229.50	229.50	229.50	229.50	35.192	0
2025-04-22	228.89	229.50	228.89	229.50	35.192	18
2025-04-17	236.67	236.67	236.67	236.67	36.292	3,600
2025-04-16	239.00	239.00	235.35	235.35	36.089	3,606
2025-04-15	236.88	236.88	236.88	236.88	36.324	0
2025-04-14	236.88	236.88	236.88	236.88	36.324	3,600
2025-04-11	230.70	231.10	230.61	231.00	35.422	462
2025-04-10	257.38	257.38	257.38	257.38	39.467	0
2025-04-09	232.50	257.38	231.00	257.38	39.467	2,298
2025-04-08	228.00	228.00	227.00	227.00	34.809	834
2025-04-07	216.56	216.56	216.56	216.56	33.208	0
2025-04-04	214.20	216.56	209.56	216.56	33.208	450
2025-04-03	245.70	245.70	245.70	245.70	37.676	0
2025-04-02	245.70	245.70	245.70	245.70	37.676	552
2025-04-01	238.82	238.82	238.82	238.82	36.621	6
2025-03-31	241.50	241.50	241.50	241.50	37.032	18
2025-03-28	266.72	266.72	266.72	266.72	40.899	0
2025-03-27	266.72	266.72	266.72	266.72	40.899	6
2025-03-26	267.57	267.57	267.57	267.57	41.030	0
2025-03-25	267.57	267.57	267.57	267.57	41.030	0
2025-03-24	267.57	267.57	267.57	267.57	41.030	0
2025-03-21	267.57	267.57	267.57	267.57	41.030	0
2025-03-20	267.57	267.57	267.57	267.57	41.030	0
2025-03-19	267.57	267.57	267.57	267.57	41.030	90
2025-03-18	267.57	267.57	267.57	267.57	41.030	0
2025-03-17	265.54	267.57	265.54	267.57	41.030	18
2025-03-14	255.00	255.00	255.00	255.00	39.102	0
2025-03-13	262.34	262.34	255.00	255.00	39.102	318
2025-03-12	281.49	281.49	281.49	281.49	43.164	0
2025-03-11	293.96	293.96	281.49	281.49	43.164	12
2025-03-10	300.00	300.00	294.19	294.19	45.112	2,004
2025-03-07	351.06	351.06	300.00	300.00	46.003	24
2025-03-06	351.08	351.08	351.08	351.08	53.835	0
2025-03-05	351.08	351.08	351.08	351.08	53.835	0
2025-02-28	353.47	353.47	351.08	351.08	53.835	36
2025-02-27	350.55	350.55	350.55	350.55	53.754	0
2025-02-26	350.55	350.55	350.55	350.55	53.754	0
2025-02-25	350.55	350.55	350.55	350.55	53.754	1,176
2025-02-24	355.68	357.89	355.68	357.89	54.345	72
2025-02-21	348.74	348.74	342.76	342.76	52.048	24
2025-02-20	360.72	360.72	360.72	360.72	54.775	6
2025-02-19	373.49	373.49	373.49	373.49	56.714	18
2025-02-18	375.55	375.55	375.55	375.55	57.027	0
2025-02-17	375.55	375.55	375.55	375.55	57.027	0

← NewerPage 7 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.