Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	41.710	42.230	41.480	42.190	40.610	13,048,910
2023-06-13	40.390	41.645	40.200	41.560	40.003	14,333,340
2023-06-12	39.580	40.220	39.540	40.200	38.694	10,958,240
2023-06-09	39.120	39.900	39.080	39.280	37.809	14,947,400
2023-06-08	38.240	39.210	38.240	39.110	37.645	14,887,080
2023-06-07	37.840	38.255	37.600	38.230	36.798	10,268,920
2023-06-06	36.650	37.670	36.610	37.640	36.230	5,744,708
2023-06-05	37.080	37.215	36.550	37.100	35.710	9,013,228
2023-06-02	36.910	37.640	36.630	37.010	35.624	8,931,034
2023-06-01	36.420	36.805	36.000	36.380	35.017	7,769,012
2023-05-31	36.870	36.920	35.880	36.330	34.969	9,972,082
2023-05-30	36.290	36.930	36.100	36.280	34.921	8,652,605
2023-05-26	35.750	36.250	35.710	35.890	34.546	6,703,596
2023-05-25	35.100	35.820	35.030	35.750	34.411	6,880,111
2023-05-24	35.560	35.740	34.510	34.930	33.622	8,803,911
2023-05-23	35.740	36.640	35.310	35.910	34.565	10,602,120
2023-05-22	36.070	36.340	35.205	35.460	34.132	9,020,953
2023-05-19	35.930	36.000	35.010	35.590	34.257	8,998,980
2023-05-18	35.890	36.120	35.540	35.890	34.546	9,786,283
2023-05-17	34.300	36.180	34.220	35.930	34.584	16,957,289
2023-05-16	33.650	34.240	33.359	33.820	32.553	8,648,344
2023-05-15	33.350	33.730	33.060	33.720	32.457	7,586,576
2023-05-12	33.380	33.550	32.845	33.230	31.985	8,934,347
2023-05-11	33.550	33.635	33.010	33.220	31.976	7,619,965
2023-05-10	34.650	34.730	33.110	33.800	32.534	9,025,303
2023-05-09	33.940	34.415	33.700	34.200	32.919	5,845,652
2023-05-08	34.240	34.430	33.733	34.200	32.919	8,726,251
2023-05-05	33.440	34.190	33.320	33.940	32.669	8,697,921
2023-05-04	33.950	33.980	32.682	33.080	31.841	11,694,280
2023-05-03	34.530	34.810	34.050	34.130	32.852	11,166,090
2023-05-02	34.500	34.670	33.890	34.530	33.237	10,014,920
2023-05-01	34.430	35.160	34.180	34.720	33.420	9,901,412
2023-04-28	33.450	34.390	33.235	34.310	33.025	11,108,890
2023-04-27	33.050	33.450	32.730	33.330	32.082	9,561,460
2023-04-26	33.180	33.470	32.690	32.750	31.523	9,237,532
2023-04-25	33.900	33.990	33.090	33.110	31.870	9,118,998
2023-04-24	34.420	34.470	33.460	34.120	32.842	8,452,735
2023-04-21	34.680	34.690	33.860	34.330	33.044	9,579,201
2023-04-20	35.590	35.650	34.585	34.640	33.343	11,195,580
2023-04-19	35.150	36.185	35.120	35.930	34.584	11,774,190
2023-04-18	34.940	35.466	34.540	35.360	34.036	13,113,150
2023-04-17	33.810	34.610	33.670	34.590	33.294	12,113,570
2023-04-14	33.710	34.000	33.020	33.770	32.505	15,803,020
2023-04-13	34.050	34.110	32.440	33.370	32.120	37,172,680
2023-04-12	34.320	34.470	33.140	33.740	32.476	21,581,730
2023-04-11	33.970	34.775	33.940	34.580	33.285	9,801,221
2023-04-10	33.690	34.160	33.620	33.970	32.698	8,534,778
2023-04-06	33.580	33.820	33.220	33.690	32.428	6,291,765
2023-04-05	33.560	33.629	32.850	33.460	32.207	8,679,618
2023-04-04	34.570	34.700	33.500	33.920	32.650	8,551,661
2023-04-03	34.480	34.850	34.160	34.390	33.102	9,275,486
2023-03-31	34.500	34.940	34.370	34.920	33.612	9,177,173
2023-03-30	33.710	34.290	33.710	34.110	32.832	10,614,890
2023-03-29	32.830	33.420	32.520	33.320	32.072	9,977,873
2023-03-28	32.000	32.535	31.970	32.470	31.254	6,751,978
2023-03-27	32.180	32.300	31.740	32.130	30.927	7,194,525
2023-03-24	31.740	31.860	31.040	31.590	30.407	12,668,590
2023-03-23	33.000	33.350	31.805	32.140	30.936	10,506,900
2023-03-22	33.890	34.020	32.725	32.770	31.543	10,330,400
2023-03-21	33.720	34.135	33.647	33.890	32.621	8,366,003

← NewerPage 15 of 79 · 4,730 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.