Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	38.000	38.660	37.710	38.160	36.911	9,760,018
2023-12-01	36.980	38.120	36.973	38.050	36.805	11,014,210
2023-11-30	36.710	37.225	36.190	36.930	35.721	11,392,790
2023-11-29	36.360	36.915	36.340	36.640	35.441	9,311,616
2023-11-28	35.910	36.125	35.455	36.040	34.860	7,810,171
2023-11-27	35.890	36.000	35.670	35.840	34.667	7,147,105
2023-11-24	36.160	36.330	35.945	36.100	34.918	4,392,637
2023-11-22	36.800	37.040	35.780	35.950	34.773	12,378,490
2023-11-21	36.280	36.345	35.700	35.880	34.706	7,344,953
2023-11-20	35.950	36.595	35.720	36.500	35.305	7,787,588
2023-11-17	35.780	36.090	35.520	36.060	34.880	8,455,669
2023-11-16	35.690	36.190	35.280	35.510	34.348	7,756,310
2023-11-15	35.510	36.460	35.500	35.760	34.590	10,580,570
2023-11-14	35.120	35.495	34.870	35.240	34.087	10,993,780
2023-11-13	33.790	34.390	33.690	34.170	33.052	7,144,354
2023-11-10	33.600	34.130	33.440	34.060	32.945	7,540,045
2023-11-09	34.420	34.625	33.308	33.480	32.384	8,513,135
2023-11-08	33.750	34.710	33.720	34.170	33.052	14,144,090
2023-11-07	33.010	33.520	32.606	33.440	32.345	10,497,710
2023-11-06	33.630	33.730	32.460	32.920	31.842	8,225,820
2023-11-03	32.560	33.525	32.510	33.350	32.258	12,310,150
2023-11-02	31.660	32.090	31.570	32.020	30.972	9,711,720
2023-11-01	31.390	31.598	30.835	31.110	30.092	9,336,733
2023-10-31	31.140	31.315	30.763	31.250	30.227	9,104,307
2023-10-30	30.850	31.400	30.850	31.230	30.208	10,783,080
2023-10-27	31.760	31.800	30.600	30.650	29.647	10,826,530
2023-10-26	31.480	32.000	31.180	31.600	30.566	10,230,830
2023-10-25	31.860	31.925	31.330	31.410	30.382	11,186,380
2023-10-24	32.100	32.445	31.890	32.020	30.972	8,662,801
2023-10-23	32.000	32.585	31.781	32.040	30.991	12,427,620
2023-10-20	32.590	32.720	32.190	32.230	31.175	8,364,856
2023-10-19	33.210	33.620	32.660	32.710	31.639	13,407,120
2023-10-18	34.100	34.100	33.020	33.140	32.055	14,724,520
2023-10-17	34.330	35.185	34.270	34.680	33.545	10,331,880
2023-10-16	34.110	34.750	33.890	34.420	33.293	10,136,940
2023-10-13	34.780	35.430	33.950	34.100	32.984	14,437,920
2023-10-12	37.010	37.065	34.920	35.150	33.999	29,838,650
2023-10-11	35.760	36.619	35.340	35.980	34.802	14,319,290
2023-10-10	35.740	36.670	35.710	35.830	34.560	12,365,670
2023-10-09	35.710	35.790	34.685	35.280	34.030	14,475,900
2023-10-06	36.330	37.330	36.260	37.000	35.689	9,785,230
2023-10-05	36.470	36.653	36.010	36.440	35.149	8,342,230
2023-10-04	35.470	36.260	35.360	36.060	34.782	9,430,520
2023-10-03	36.140	36.290	35.125	35.240	33.991	9,406,117
2023-10-02	36.970	37.200	36.300	36.450	35.159	5,799,811
2023-09-29	37.250	37.481	36.745	37.000	35.689	7,990,323
2023-09-28	36.700	37.465	36.410	36.950	35.641	8,247,637
2023-09-27	36.770	37.150	36.525	36.660	35.361	7,996,873
2023-09-26	37.200	37.700	36.720	36.770	35.467	8,988,923
2023-09-25	37.400	37.730	37.100	37.560	36.229	7,346,905
2023-09-22	38.380	38.420	37.520	37.670	36.335	7,757,367
2023-09-21	38.580	38.930	38.210	38.300	36.943	7,942,226
2023-09-20	39.770	39.870	38.770	38.880	37.502	7,003,737
2023-09-19	38.870	39.520	38.640	39.450	38.052	8,176,313
2023-09-18	39.580	39.830	38.730	38.890	37.512	8,517,674
2023-09-15	39.300	40.110	39.110	39.900	38.486	9,842,316
2023-09-14	40.200	40.280	38.930	39.330	37.936	13,190,350
2023-09-13	39.500	40.100	39.280	39.550	38.149	11,263,030
2023-09-12	40.910	41.250	40.605	40.690	39.248	6,839,993
2023-09-11	41.100	41.190	40.730	40.840	39.393	6,422,515

← NewerPage 13 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.