Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	51.710	51.760	50.200	50.280	48.843	6,060,764
2024-05-24	51.450	51.880	51.110	51.840	50.358	5,197,673
2024-05-23	51.650	51.720	50.520	51.200	49.737	6,112,488
2024-05-22	52.210	52.400	51.140	51.580	50.106	6,309,943
2024-05-21	52.710	52.876	52.020	52.230	50.737	6,094,888
2024-05-20	52.570	53.240	52.550	52.990	51.475	4,470,523
2024-05-17	52.530	53.208	52.430	52.700	51.194	4,535,283
2024-05-16	53.330	53.480	52.470	52.510	51.009	4,801,098
2024-05-15	53.320	53.530	52.995	53.260	51.738	5,655,324
2024-05-14	53.430	53.510	52.940	53.060	51.543	5,549,624
2024-05-13	52.960	53.860	52.800	52.990	51.475	7,137,368
2024-05-10	52.950	53.150	52.155	52.600	50.999	6,118,938
2024-05-09	52.130	52.900	52.020	52.750	51.145	4,601,740
2024-05-08	52.160	52.750	51.960	52.280	50.689	5,125,450
2024-05-07	52.140	52.525	52.010	52.200	50.612	6,583,942
2024-05-06	51.960	53.000	51.680	52.930	51.319	8,541,185
2024-05-03	51.360	51.650	50.820	51.550	49.981	9,165,946
2024-05-02	50.590	51.185	50.240	51.030	49.477	8,196,132
2024-05-01	50.040	50.500	49.280	50.020	48.498	10,372,450
2024-04-30	49.840	50.730	49.770	50.070	48.546	11,063,540
2024-04-29	49.830	50.740	49.750	50.450	48.915	9,929,057
2024-04-26	49.760	50.240	49.180	49.920	48.401	9,982,953
2024-04-25	47.290	49.935	46.870	49.880	48.362	12,946,840
2024-04-24	49.200	49.270	47.740	47.940	46.481	10,329,470
2024-04-23	48.420	49.620	48.200	49.230	47.732	10,669,320
2024-04-22	47.800	49.180	47.800	49.020	47.528	10,442,070
2024-04-19	47.800	48.745	47.500	47.570	46.122	9,271,692
2024-04-18	48.000	49.210	47.814	47.850	46.394	12,255,110
2024-04-17	47.720	48.190	47.150	47.880	46.423	13,841,630
2024-04-16	46.600	46.770	45.640	46.550	45.133	11,692,920
2024-04-15	47.270	47.820	46.290	46.650	45.230	12,122,030
2024-04-12	46.790	46.945	46.090	46.860	45.434	16,611,980
2024-04-11	46.740	47.880	46.580	47.630	46.181	14,073,320
2024-04-10	47.850	49.240	45.720	46.240	44.833	34,952,512
2024-04-09	47.150	47.490	46.425	47.320	45.880	13,378,170
2024-04-08	46.320	47.390	46.300	47.010	45.579	9,977,484
2024-04-05	45.990	46.460	45.450	46.060	44.658	7,632,863
2024-04-04	47.220	48.065	45.660	45.880	44.484	10,628,290
2024-04-03	46.790	47.465	46.500	46.570	45.153	11,209,090
2024-04-02	47.320	47.430	46.400	46.900	45.473	9,990,915
2024-04-01	48.500	49.195	48.205	48.220	46.753	13,772,780
2024-03-28	47.300	48.055	47.250	47.870	46.413	13,599,380
2024-03-27	46.210	47.500	46.050	47.310	45.870	10,201,400
2024-03-26	45.580	46.120	45.440	45.930	44.532	7,468,389
2024-03-25	45.480	45.585	44.565	45.420	44.038	8,827,046
2024-03-22	46.000	46.150	45.580	45.590	44.203	6,666,060
2024-03-21	45.500	46.050	45.210	46.000	44.600	9,868,914
2024-03-20	43.960	45.450	43.620	45.380	43.999	9,632,550
2024-03-19	43.370	43.790	43.215	43.740	42.409	5,358,573
2024-03-18	43.330	43.650	42.620	43.440	42.118	8,313,150
2024-03-15	42.980	43.490	42.960	43.120	41.808	8,026,768
2024-03-14	43.810	43.910	42.765	43.060	41.750	9,658,276
2024-03-13	42.680	44.470	42.630	43.910	42.574	12,386,650
2024-03-12	42.250	42.760	41.610	42.760	41.459	15,141,860
2024-03-11	42.060	42.700	41.950	42.680	41.381	8,031,385
2024-03-08	42.830	43.270	42.090	42.240	40.955	8,222,428
2024-03-07	42.200	43.235	42.140	42.780	41.478	9,519,239
2024-03-06	41.980	42.260	41.730	42.020	40.741	6,435,549
2024-03-05	41.250	41.870	41.170	41.800	40.528	7,123,223
2024-03-04	41.890	42.455	41.210	41.570	40.305	8,206,527

← NewerPage 11 of 79 · 4,729 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.