Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	33.080	33.520	32.920	33.140	31.899	9,240,985
2023-03-17	33.260	33.345	32.506	32.960	31.726	12,989,750
2023-03-16	33.120	33.890	32.630	33.710	32.447	13,442,000
2023-03-15	34.370	34.500	32.580	33.230	31.985	18,703,311
2023-03-14	36.380	36.490	35.100	35.470	34.142	14,902,950
2023-03-13	36.410	36.560	35.385	35.680	34.344	14,733,990
2023-03-10	38.920	38.920	36.580	37.250	35.855	12,931,120
2023-03-09	39.745	40.300	38.320	38.490	37.048	9,929,975
2023-03-08	39.210	39.740	39.170	39.730	38.242	7,836,471
2023-03-07	38.910	39.770	38.700	39.070	37.607	11,338,820
2023-03-06	38.990	39.265	38.360	38.460	37.020	5,238,323
2023-03-03	38.990	39.240	38.580	38.850	37.395	7,160,283
2023-03-02	38.110	38.550	37.850	38.420	36.981	5,299,993
2023-03-01	38.340	38.670	38.010	38.510	37.068	5,983,247
2023-02-28	37.640	38.730	37.640	38.340	36.904	8,203,596
2023-02-27	37.810	38.210	37.560	37.840	36.423	7,961,546
2023-02-24	36.800	37.400	36.660	37.360	35.961	5,482,529
2023-02-23	37.630	38.140	37.160	37.530	36.124	7,620,133
2023-02-22	37.000	37.460	36.840	37.010	35.624	6,219,986
2023-02-21	37.895	38.090	36.820	37.100	35.710	7,276,606
2023-02-17	38.170	38.430	37.675	38.360	36.923	5,961,421
2023-02-16	38.620	38.790	38.220	38.280	36.846	6,273,329
2023-02-15	38.670	39.260	38.610	39.020	37.559	4,152,350
2023-02-14	38.530	39.250	38.250	39.100	37.636	7,286,012
2023-02-13	38.150	38.735	37.980	38.600	37.154	7,842,170
2023-02-10	38.500	38.540	37.820	38.170	36.740	8,190,196
2023-02-09	39.720	39.970	38.880	39.010	37.549	5,840,022
2023-02-08	40.000	40.308	39.160	39.440	37.963	8,942,335
2023-02-07	39.500	39.770	38.670	39.590	38.107	7,994,693
2023-02-06	39.270	39.840	39.080	39.640	38.155	6,453,765
2023-02-03	39.300	40.010	39.290	39.580	38.098	8,279,356
2023-02-02	40.210	40.340	39.510	39.900	38.406	10,322,730
2023-02-01	38.840	40.075	38.600	39.890	38.396	10,781,440
2023-01-31	38.810	39.110	38.365	39.100	37.636	7,919,209
2023-01-30	38.430	39.390	38.260	38.400	36.962	8,981,998
2023-01-27	39.000	39.215	38.700	38.730	37.279	7,298,400
2023-01-26	39.420	39.510	38.620	39.220	37.751	7,618,425
2023-01-25	38.730	39.500	38.620	39.380	37.905	10,181,800
2023-01-24	39.250	39.460	38.450	38.800	37.347	7,679,590
2023-01-23	39.200	39.305	38.731	39.080	37.616	12,459,260
2023-01-20	38.520	39.200	38.340	39.030	37.568	11,998,690
2023-01-19	37.850	38.440	37.030	38.350	36.914	17,006,119
2023-01-18	39.070	39.320	38.310	38.380	36.943	18,661,189
2023-01-17	38.200	38.360	37.555	38.260	36.827	17,803,910
2023-01-13	36.550	38.290	36.520	38.200	36.769	29,120,439
2023-01-12	38.840	39.620	38.320	39.600	38.117	20,052,070
2023-01-11	37.920	38.700	37.820	38.180	36.750	14,336,750
2023-01-10	36.670	38.165	36.660	38.090	36.663	10,283,510
2023-01-09	36.540	37.425	36.350	36.770	35.393	11,251,350
2023-01-06	35.190	36.070	35.100	36.030	34.681	11,110,360
2023-01-05	34.690	35.565	34.520	35.230	33.911	11,332,450
2023-01-04	32.950	34.470	32.935	34.390	33.102	11,318,800
2023-01-03	33.250	33.550	32.335	32.610	31.389	8,640,189
2022-12-30	32.440	33.050	32.350	32.860	31.629	6,957,608
2022-12-29	31.950	32.760	31.820	32.730	31.504	7,387,959
2022-12-28	32.840	33.020	31.920	31.990	30.792	7,687,251
2022-12-27	32.860	33.330	32.590	32.900	31.668	7,613,009
2022-12-23	32.830	33.170	32.370	33.160	31.918	5,955,590
2022-12-22	33.600	33.630	32.290	32.920	31.687	6,806,813
2022-12-21	33.240	33.990	33.200	33.670	32.409	8,164,583

← NewerPage 16 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.