Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	40.250	40.740	40.070	40.140	39.129	4,620,949
2024-08-21	40.330	40.440	39.910	40.180	39.168	6,508,213
2024-08-20	40.500	40.550	40.055	40.120	39.109	4,108,375
2024-08-19	40.230	40.600	40.010	40.470	39.450	5,246,922
2024-08-16	40.100	40.280	39.790	40.150	39.138	4,633,837
2024-08-15	39.330	40.580	39.265	40.180	39.168	9,742,586
2024-08-14	39.740	39.870	38.650	38.690	37.715	5,936,306
2024-08-13	39.330	39.700	39.100	39.500	38.505	7,616,383
2024-08-12	39.000	39.205	38.810	39.060	38.076	10,284,030
2024-08-09	39.520	39.750	38.860	39.300	38.310	8,279,523
2024-08-08	37.800	39.710	37.760	39.610	38.612	9,297,329
2024-08-07	38.740	38.830	37.290	37.320	36.380	10,595,650
2024-08-06	38.230	38.910	37.630	38.220	37.257	7,541,401
2024-08-05	37.510	38.730	37.300	37.930	36.974	19,882,840
2024-08-02	40.660	40.690	39.594	39.830	38.826	9,378,288
2024-08-01	43.320	43.380	40.970	41.500	40.454	9,729,475
2024-07-31	43.250	43.940	42.855	43.020	41.936	7,718,225
2024-07-30	43.400	44.090	43.090	43.230	42.141	6,087,686
2024-07-29	44.130	44.180	43.170	43.180	41.946	7,832,292
2024-07-26	43.970	44.280	43.360	44.130	42.869	8,721,440
2024-07-25	42.740	43.995	42.510	43.470	42.227	9,293,103
2024-07-24	43.480	43.895	42.810	42.940	41.713	7,120,133
2024-07-23	43.840	44.040	43.240	43.610	42.363	10,772,610
2024-07-22	44.650	44.920	43.550	43.830	42.577	14,485,980
2024-07-19	44.740	45.860	44.050	45.440	44.141	8,789,811
2024-07-18	45.750	46.800	44.585	44.920	43.636	10,441,490
2024-07-17	45.330	46.030	45.300	45.760	44.452	7,160,461
2024-07-16	43.240	46.050	43.160	46.020	44.705	15,553,980
2024-07-15	43.610	43.620	42.720	43.000	41.771	12,563,760
2024-07-12	44.460	44.880	43.550	43.620	42.373	16,716,990
2024-07-11	43.010	45.030	42.170	44.990	43.704	33,857,168
2024-07-10	47.130	47.290	46.480	46.860	45.521	11,416,110
2024-07-09	46.370	47.605	46.260	46.890	45.550	9,376,077
2024-07-08	46.820	47.300	46.280	46.350	45.025	7,403,961
2024-07-05	47.150	47.150	45.960	46.020	44.705	9,605,457
2024-07-03	47.150	47.465	46.915	47.390	46.035	3,543,205
2024-07-02	47.000	47.290	46.515	46.710	45.375	6,361,903
2024-07-01	47.810	47.903	46.735	46.920	45.579	9,064,621
2024-06-28	48.420	48.500	47.030	47.440	46.084	11,892,870
2024-06-27	48.150	48.640	47.870	48.600	47.211	6,504,929
2024-06-26	47.900	48.470	47.150	48.180	46.803	10,964,250
2024-06-25	49.550	49.850	48.675	48.810	47.415	7,951,414
2024-06-24	49.420	50.370	49.340	49.400	47.988	6,695,407
2024-06-21	49.560	49.600	48.715	49.380	47.969	9,399,774
2024-06-20	49.360	49.750	49.280	49.610	48.192	5,303,132
2024-06-18	49.580	49.920	49.180	49.580	48.163	5,026,554
2024-06-17	48.610	49.780	48.502	49.710	48.289	5,288,540
2024-06-14	49.520	49.630	47.420	48.720	47.327	12,323,460
2024-06-13	50.410	50.500	49.350	50.170	48.736	5,250,358
2024-06-12	49.950	51.190	49.800	50.620	49.173	6,810,017
2024-06-11	50.130	50.190	49.050	49.290	47.881	7,120,828
2024-06-10	50.300	50.870	50.010	50.500	49.057	3,734,734
2024-06-07	50.000	50.710	49.990	50.440	48.998	4,743,544
2024-06-06	51.000	51.661	50.300	50.430	48.989	5,228,675
2024-06-05	50.000	51.700	49.800	50.820	49.367	10,234,150
2024-06-04	50.600	51.390	49.300	49.860	48.435	7,232,245
2024-06-03	51.450	51.640	50.462	50.790	49.338	5,403,347
2024-05-31	50.400	51.080	50.220	51.020	49.562	7,780,872
2024-05-30	50.000	50.150	49.390	50.110	48.678	4,911,318
2024-05-29	48.930	50.000	48.280	49.900	48.474	10,796,140

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2150 USD
2026-07-09	0.2150 USD
2026-05-14	0.1880 USD
2026-02-26	0.1880 USD
2025-10-16	0.1880 USD
2025-07-31	0.1880 USD
2025-05-13	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	0.4030 USD
2019-10-23	0.4030 USD
2019-07-24	0.4030 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.