Delta Air Lines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 60.530 | 62.700 | 60.530 | 62.700 | 62.700 | 18 |
| 2026-10-19 | 63.650 | 63.710 | 63.650 | 63.710 | 63.710 | 7 |
| 2026-10-16 | 66.110 | 66.110 | 66.110 | 66.110 | 66.110 | 6 |
| 2026-10-15 | 66.980 | 66.980 | 66.980 | 66.980 | 66.980 | 0 |
| 2026-10-14 | 66.980 | 66.980 | 66.980 | 66.980 | 66.980 | 0 |
| 2026-10-13 | 66.980 | 66.980 | 66.980 | 66.980 | 66.850 | 0 |
| 2026-10-12 | 67.690 | 67.690 | 67.690 | 67.690 | 67.690 | 0 |
| 2026-10-09 | 66.980 | 66.980 | 66.980 | 66.980 | 66.850 | 116 |
| 2026-10-08 | 68.040 | 68.550 | 68.000 | 68.550 | 68.417 | 239 |
| 2026-10-07 | 67.230 | 69.430 | 67.230 | 69.430 | 69.295 | 37 |
| 2026-10-06 | 70.770 | 70.770 | 70.770 | 70.770 | 70.770 | 0 |
| 2026-10-05 | 70.830 | 70.830 | 70.770 | 70.770 | 70.770 | 2 |
| 2026-10-02 | 73.850 | 73.850 | 73.220 | 73.220 | 73.220 | 3 |
| 2026-10-01 | 72.510 | 72.800 | 72.460 | 72.800 | 72.800 | 17 |
| 2026-09-30 | 73.780 | 73.780 | 73.780 | 73.780 | 73.780 | 1 |
| 2026-09-29 | 73.080 | 73.360 | 73.080 | 73.360 | 73.360 | 2 |
| 2026-09-28 | 72.660 | 72.660 | 72.660 | 72.660 | 72.660 | 3 |
| 2026-09-25 | 73.220 | 73.710 | 72.340 | 73.710 | 73.710 | 16 |
| 2026-09-24 | 70.280 | 71.260 | 70.210 | 71.260 | 71.260 | 57 |
| 2026-09-23 | 71.120 | 71.120 | 71.120 | 71.120 | 71.120 | 8 |
| 2026-09-22 | 72.800 | 72.800 | 71.330 | 71.330 | 71.330 | 6 |
| 2026-09-21 | 69.000 | 69.570 | 68.670 | 69.570 | 69.570 | 2,147 |
| 2026-09-18 | 68.320 | 68.530 | 67.920 | 68.530 | 68.530 | 509 |
| 2026-09-17 | 68.600 | 68.600 | 68.600 | 68.600 | 68.600 | 1 |
| 2026-09-16 | 67.620 | 67.630 | 66.850 | 66.850 | 66.850 | 151 |
| 2026-09-15 | 69.090 | 69.150 | 67.760 | 67.970 | 67.970 | 112 |
| 2026-09-14 | 68.600 | 69.200 | 68.390 | 69.070 | 69.070 | 2,302 |
| 2026-09-11 | 68.250 | 68.250 | 68.040 | 68.040 | 68.040 | 11 |
| 2026-09-10 | 67.550 | 67.550 | 67.550 | 67.550 | 67.550 | 0 |
| 2026-09-09 | 67.370 | 67.550 | 66.000 | 67.550 | 67.550 | 63 |
| 2026-09-08 | 67.460 | 67.600 | 67.000 | 67.340 | 67.340 | 253 |
| 2026-09-07 | 68.390 | 68.390 | 68.390 | 68.390 | 68.390 | 0 |
| 2026-09-04 | 67.690 | 68.500 | 67.690 | 68.390 | 68.390 | 102 |
| 2026-09-03 | 69.960 | 69.960 | 66.430 | 67.060 | 67.060 | 125 |
| 2026-09-02 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-09-01 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-31 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-28 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-27 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-26 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-25 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-08-21 | 450.00 | 450.00 | 450.00 | 450.00 | 75.000 | 0 |
| 2026-08-20 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 450.00 | 0 |
| 2026-08-19 | 450.00 | 450.00 | 450.00 | 450.00 | 75.000 | 0 |
| 2026-08-18 | 2,718.60 | 2,735.16 | 2,700.00 | 2,700.00 | 450.00 | 23 |
| 2026-08-17 | 476.58 | 476.58 | 476.58 | 476.58 | 79.430 | 0 |
| 2026-08-14 | 476.58 | 476.58 | 476.58 | 476.58 | 79.430 | 0 |
| 2026-08-13 | 476.58 | 476.58 | 476.58 | 476.58 | 79.430 | 30 |
| 2026-08-12 | 460.00 | 460.00 | 460.00 | 460.00 | 76.667 | 0 |
| 2026-08-11 | 460.00 | 460.00 | 460.00 | 460.00 | 76.667 | 6 |
| 2026-08-10 | 481.00 | 481.00 | 481.00 | 481.00 | 80.167 | 0 |
| 2026-08-07 | 481.00 | 481.00 | 481.00 | 481.00 | 80.167 | 0 |
| 2026-08-06 | 481.00 | 481.00 | 481.00 | 481.00 | 80.167 | 0 |
| 2026-08-05 | 481.00 | 481.00 | 481.00 | 481.00 | 80.167 | 60 |
| 2026-08-04 | 447.39 | 447.39 | 447.39 | 447.39 | 74.565 | 0 |
| 2026-08-03 | 447.39 | 447.39 | 447.39 | 447.39 | 74.565 | 0 |
| 2026-07-31 | 447.39 | 447.39 | 447.39 | 447.39 | 74.565 | 6 |
| 2026-07-30 | 443.08 | 451.00 | 443.08 | 451.00 | 75.167 | 180 |
| 2026-07-29 | 438.60 | 438.60 | 438.60 | 438.60 | 73.100 | 0 |
Page 1 of 3 · 128 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.