Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	42.200	42.326	41.530	42.160	40.877	5,332,272
2024-02-29	42.170	42.695	41.990	42.270	40.984	10,294,080
2024-02-28	41.520	42.120	41.500	42.010	40.732	7,376,442
2024-02-27	42.070	42.255	41.760	41.980	40.703	7,119,358
2024-02-26	41.760	42.190	41.630	41.790	40.518	7,783,281
2024-02-23	41.970	42.010	41.440	41.720	40.450	9,103,439
2024-02-22	41.000	42.390	40.940	42.120	40.741	12,388,970
2024-02-21	40.500	40.975	40.120	40.760	39.426	5,918,302
2024-02-20	39.970	40.890	39.840	40.600	39.271	8,190,879
2024-02-16	40.550	40.627	39.980	40.120	38.807	7,674,120
2024-02-15	41.190	41.420	40.800	41.000	39.658	7,291,490
2024-02-14	40.380	41.130	39.950	40.840	39.503	8,961,813
2024-02-13	39.840	40.100	39.360	40.010	38.700	8,855,311
2024-02-12	40.320	40.940	40.280	40.580	39.252	6,677,295
2024-02-09	40.520	40.870	39.960	40.510	39.184	7,769,372
2024-02-08	40.300	40.490	39.550	40.350	39.029	7,611,499
2024-02-07	40.310	40.420	39.790	40.210	38.894	6,543,996
2024-02-06	39.260	40.276	39.040	40.180	38.865	7,582,115
2024-02-05	39.440	39.545	38.960	39.240	37.956	7,931,933
2024-02-02	39.450	40.125	39.160	39.980	38.671	7,513,472
2024-02-01	39.410	39.805	38.605	39.760	38.459	9,865,532
2024-01-31	39.390	39.750	38.880	39.140	37.859	8,183,349
2024-01-30	39.590	40.030	39.410	39.520	38.226	6,610,800
2024-01-29	39.620	40.170	39.344	40.090	38.778	7,247,460
2024-01-26	40.260	40.570	39.590	39.630	38.333	8,126,635
2024-01-25	39.050	40.310	39.010	40.180	38.865	19,386,359
2024-01-24	38.400	38.700	38.030	38.190	36.940	9,694,902
2024-01-23	38.060	38.970	37.670	38.010	36.766	15,332,520
2024-01-22	37.660	38.180	36.980	36.980	35.770	11,661,660
2024-01-19	38.180	38.250	36.690	37.280	36.060	19,117,350
2024-01-18	37.300	38.280	37.150	38.090	36.843	13,540,760
2024-01-17	37.300	37.970	36.990	37.140	35.924	11,165,760
2024-01-16	38.140	38.190	36.340	37.470	36.244	27,511,580
2024-01-12	40.150	40.760	38.380	38.470	37.211	42,272,152
2024-01-11	41.850	42.370	41.475	42.260	40.877	10,485,180
2024-01-10	42.230	42.520	41.980	42.110	40.732	10,255,610
2024-01-09	41.400	42.390	41.290	42.320	40.935	11,893,970
2024-01-08	41.230	42.100	41.110	41.630	40.267	11,967,360
2024-01-05	39.150	40.745	39.055	40.540	39.213	11,060,000
2024-01-04	38.740	39.680	38.660	39.200	37.917	8,355,771
2024-01-03	39.660	39.800	38.670	38.740	37.472	11,846,180
2024-01-02	39.970	40.940	39.570	40.450	39.126	9,483,809
2023-12-29	40.530	40.660	39.975	40.230	38.913	8,624,237
2023-12-28	40.500	40.720	40.450	40.630	39.300	4,558,128
2023-12-27	40.720	40.875	40.400	40.590	39.261	4,486,394
2023-12-26	41.010	41.130	40.750	40.760	39.426	4,722,943
2023-12-22	41.060	41.280	40.885	41.130	39.784	6,838,950
2023-12-21	40.860	41.595	40.765	41.120	39.774	7,709,440
2023-12-20	40.770	41.430	40.270	40.340	39.020	9,695,096
2023-12-19	41.420	41.710	41.060	41.150	39.803	7,559,963
2023-12-18	42.000	42.180	41.100	41.180	39.832	8,624,007
2023-12-15	42.590	42.590	41.980	42.340	40.954	12,907,200
2023-12-14	41.530	42.700	41.485	42.440	41.051	14,530,830
2023-12-13	40.870	41.360	40.120	41.190	39.842	12,821,300
2023-12-12	40.520	41.460	40.520	41.240	39.890	8,448,884
2023-12-11	40.410	40.630	40.110	40.510	39.184	7,295,410
2023-12-08	40.260	40.740	39.860	40.350	39.029	8,728,373
2023-12-07	39.450	40.520	39.410	40.340	39.020	12,122,560
2023-12-06	38.240	39.517	38.130	38.940	37.665	12,499,670
2023-12-05	37.760	37.930	37.370	37.610	36.379	7,828,075

← NewerPage 12 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.