Delta Air Lines Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 77.140 | 79.180 | 76.150 | 78.960 | 78.960 | 8,886 |
| 2026-10-20 | 74.000 | 78.940 | 72.148 | 76.520 | 76.520 | 6,503 |
| 2026-10-19 | 75.000 | 76.910 | 74.810 | 75.050 | 75.050 | 4,484 |
| 2026-10-16 | 78.410 | 79.000 | 75.452 | 75.455 | 75.455 | 6,365 |
| 2026-10-15 | 76.130 | 78.820 | 75.550 | 77.340 | 77.340 | 3,051 |
| 2026-10-14 | 79.530 | 80.370 | 76.150 | 76.278 | 76.278 | 6,448 |
| 2026-10-13 | 79.720 | 82.600 | 78.610 | 79.420 | 79.205 | 6,980 |
| 2026-10-12 | 81.680 | 84.000 | 80.520 | 80.620 | 80.402 | 6,376 |
| 2026-10-09 | 82.770 | 84.440 | 78.080 | 81.080 | 80.861 | 25,669 |
| 2026-10-08 | 82.210 | 84.340 | 79.800 | 81.750 | 81.529 | 5,226 |
| 2026-10-07 | 83.660 | 84.770 | 81.876 | 83.225 | 83.000 | 2,663 |
| 2026-10-06 | 83.470 | 85.630 | 82.490 | 83.290 | 83.065 | 2,548 |
| 2026-10-05 | 84.380 | 86.070 | 83.020 | 83.850 | 83.623 | 3,420 |
| 2026-10-02 | 84.980 | 86.780 | 83.000 | 83.820 | 83.593 | 2,264 |
| 2026-10-01 | 82.380 | 85.700 | 82.380 | 83.040 | 82.815 | 1,180 |
| 2026-09-30 | 84.830 | 86.950 | 83.140 | 83.480 | 83.254 | 2,723 |
| 2026-09-29 | 84.150 | 86.460 | 82.660 | 84.260 | 84.032 | 2,520 |
| 2026-09-28 | 84.000 | 85.290 | 82.035 | 84.120 | 83.892 | 2,474 |
| 2026-09-25 | 81.000 | 85.445 | 81.000 | 84.970 | 84.740 | 2,989 |
| 2026-09-24 | 81.980 | 83.480 | 79.370 | 82.760 | 82.536 | 1,668 |
| 2026-09-23 | 84.000 | 85.000 | 81.920 | 82.120 | 81.898 | 3,146 |
| 2026-09-22 | 82.760 | 84.930 | 82.000 | 83.100 | 82.875 | 5,014 |
| 2026-09-21 | 79.940 | 82.130 | 79.060 | 82.130 | 81.908 | 8,384 |
| 2026-09-18 | 80.110 | 81.730 | 78.000 | 79.350 | 79.135 | 2,124 |
| 2026-09-17 | 78.840 | 80.270 | 78.190 | 79.440 | 79.225 | 1,527 |
| 2026-09-16 | 79.850 | 80.390 | 77.650 | 77.970 | 77.759 | 3,793 |
| 2026-09-15 | 80.000 | 81.000 | 77.995 | 79.370 | 79.155 | 4,636 |
| 2026-09-14 | 79.900 | 80.110 | 77.320 | 79.920 | 79.704 | 2,277 |
| 2026-09-11 | 77.200 | 80.320 | 77.000 | 80.160 | 79.943 | 1,129 |
| 2026-09-10 | 79.600 | 80.980 | 76.750 | 78.000 | 77.789 | 1,900 |
| 2026-09-09 | 79.580 | 79.580 | 77.330 | 79.080 | 78.866 | 1,973 |
| 2026-09-08 | 80.000 | 81.670 | 78.550 | 79.740 | 79.524 | 2,622 |
| 2026-09-04 | 79.080 | 81.030 | 78.520 | 79.890 | 79.674 | 3,266 |
| 2026-09-03 | 77.370 | 80.320 | 77.370 | 78.630 | 78.417 | 1,204 |
| 2026-09-02 | 76.360 | 79.100 | 76.000 | 78.000 | 77.788 | 3,218 |
| 2026-09-01 | 78.810 | 78.810 | 75.950 | 76.530 | 76.323 | 5,208 |
| 2026-08-28 | 82.090 | 82.490 | 79.941 | 80.230 | 80.013 | 17,170 |
| 2026-08-27 | 83.680 | 85.640 | 81.510 | 81.550 | 81.329 | 1,951 |
| 2026-08-26 | 84.000 | 85.970 | 82.000 | 83.500 | 83.274 | 3,910 |
| 2026-08-25 | 82.970 | 86.000 | 82.220 | 83.130 | 82.905 | 2,704 |
| 2026-08-24 | 82.690 | 84.430 | 82.000 | 82.650 | 82.426 | 3,164 |
| 2026-08-21 | 82.660 | 84.490 | 80.340 | 82.420 | 82.197 | 10,979 |
| 2026-08-20 | 84.540 | 84.540 | 81.050 | 81.050 | 80.831 | 2,852 |
| 2026-08-19 | 87.230 | 88.080 | 83.700 | 83.760 | 83.533 | 6,113 |
| 2026-08-18 | 88.360 | 90.000 | 86.280 | 86.540 | 86.306 | 7,698 |
| 2026-08-17 | 89.670 | 90.550 | 88.272 | 88.480 | 88.241 | 3,046 |
| 2026-08-14 | 91.400 | 92.000 | 89.370 | 89.570 | 89.327 | 1,197 |
| 2026-08-13 | 90.610 | 92.118 | 88.950 | 91.850 | 91.601 | 656 |
| 2026-08-12 | 91.000 | 91.930 | 88.575 | 89.660 | 89.417 | 1,050 |
| 2026-08-11 | 90.200 | 90.780 | 86.620 | 90.630 | 90.385 | 4,317 |
| 2026-08-10 | 90.700 | 91.500 | 89.420 | 89.532 | 89.290 | 1,387 |
| 2026-08-07 | 91.940 | 93.120 | 90.856 | 91.475 | 91.227 | 3,755 |
| 2026-08-06 | 93.680 | 93.980 | 92.090 | 93.030 | 92.778 | 2,078 |
| 2026-08-05 | 93.970 | 95.000 | 90.000 | 93.700 | 93.446 | 2,307 |
| 2026-08-04 | 92.000 | 94.190 | 89.800 | 92.950 | 92.698 | 5,638 |
| 2026-08-03 | 90.000 | 91.920 | 86.800 | 91.078 | 90.832 | 9,366 |
| 2026-07-31 | 89.400 | 90.000 | 87.560 | 88.110 | 87.872 | 1,715 |
| 2026-07-30 | 86.500 | 88.600 | 84.000 | 88.450 | 88.211 | 1,942 |
| 2026-07-29 | 88.510 | 89.990 | 86.620 | 87.980 | 87.742 | 4,167 |
| 2026-07-28 | 87.170 | 89.350 | 86.000 | 88.890 | 88.649 | 2,298 |
Page 1 of 5 · 248 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.2150 USD |
| 2026-07-08 | 0.2150 USD |
| 2026-05-14 | 0.1875 USD |
| 2026-02-25 | 0.1875 USD |
| 2025-10-15 | 0.1875 USD |
| 2025-07-30 | 0.1875 USD |
| 2025-05-12 | 0.1500 USD |
| 2025-02-27 | 0.1500 USD |
| 2024-10-10 | 0.1500 USD |
| 2024-07-30 | 0.1500 USD |
| 2024-05-13 | 0.1000 USD |
| 2024-02-23 | 0.1000 USD |
| 2023-10-11 | 0.1000 USD |
| 2023-07-14 | 0.1000 USD |
| 2020-02-19 | 0.4025 USD |
| 2019-10-23 | 0.4025 USD |
| 2019-07-24 | 0.4025 USD |
| 2019-05-01 | 0.3500 USD |
| 2019-02-28 | 0.3500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.