Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	32.860	33.280	32.750	32.900	31.668	5,995,878
2022-12-19	33.310	33.688	32.845	32.920	31.687	8,440,114
2022-12-16	33.250	33.735	32.615	33.110	31.870	12,861,440
2022-12-15	33.650	34.060	32.830	33.250	32.005	11,690,970
2022-12-14	34.650	34.780	33.725	34.310	33.025	23,497,650
2022-12-13	35.520	35.720	32.810	33.380	32.130	15,029,360
2022-12-12	33.690	34.790	33.600	34.770	33.468	7,163,676
2022-12-09	33.310	33.820	33.162	33.800	32.534	5,989,382
2022-12-08	34.570	34.740	33.295	33.530	32.274	8,918,362
2022-12-07	35.640	35.650	34.295	34.330	33.044	10,996,490
2022-12-06	35.900	36.240	35.200	35.910	34.565	8,832,886
2022-12-05	35.730	36.875	35.680	35.790	34.450	12,131,830
2022-12-02	35.000	35.720	34.880	35.710	34.373	6,566,251
2022-12-01	35.450	35.740	35.105	35.380	34.055	6,371,624
2022-11-30	34.510	35.380	34.205	35.370	34.045	7,404,116
2022-11-29	34.020	34.725	33.880	34.610	33.314	6,778,204
2022-11-28	34.700	34.915	33.870	33.870	32.601	6,068,370
2022-11-25	34.500	35.394	34.356	35.100	33.785	4,352,610
2022-11-23	34.360	34.860	34.200	34.490	33.198	5,420,609
2022-11-22	34.370	34.510	33.750	34.230	32.948	4,823,812
2022-11-21	34.300	34.690	34.050	34.230	32.948	5,732,960
2022-11-18	35.000	35.380	34.170	34.470	33.179	6,364,246
2022-11-17	33.440	34.130	33.300	34.060	32.784	5,522,229
2022-11-16	34.420	34.650	33.890	34.120	32.842	7,329,241
2022-11-15	35.270	35.580	34.455	34.900	33.593	8,391,665
2022-11-14	34.750	35.490	34.600	34.690	33.391	8,299,636
2022-11-11	35.690	36.000	35.260	35.440	34.113	9,129,965
2022-11-10	34.530	35.830	34.305	35.490	34.161	11,959,370
2022-11-09	33.270	34.025	33.150	33.460	32.207	7,765,382
2022-11-08	33.420	33.900	33.100	33.590	32.332	7,679,389
2022-11-07	33.370	33.635	32.565	33.360	32.111	6,998,518
2022-11-04	32.700	33.220	32.160	32.760	31.533	9,370,690
2022-11-03	31.540	32.390	30.980	31.970	30.773	10,291,060
2022-11-02	33.200	33.380	32.030	32.060	30.859	13,959,720
2022-11-01	34.330	34.430	33.530	33.630	32.370	9,195,472
2022-10-31	34.670	34.930	33.890	33.930	32.659	10,301,310
2022-10-28	34.070	34.750	33.700	34.670	33.371	7,315,435
2022-10-27	34.400	35.080	34.040	34.090	32.813	8,440,442
2022-10-26	33.700	34.600	33.700	33.900	32.630	9,434,543
2022-10-25	33.080	33.990	32.920	33.900	32.630	7,755,635
2022-10-24	32.850	33.415	32.580	33.270	32.024	10,388,270
2022-10-21	32.060	32.810	31.770	32.580	31.360	11,173,130
2022-10-20	32.400	33.095	32.110	32.150	30.946	14,786,540
2022-10-19	32.580	32.940	32.080	32.520	31.302	14,208,830
2022-10-18	31.960	32.190	31.341	32.170	30.965	13,590,550
2022-10-17	31.975	32.120	30.720	31.130	29.964	15,306,220
2022-10-14	31.590	31.920	30.860	31.080	29.916	22,511,721
2022-10-13	29.330	31.020	28.520	30.380	29.242	27,099,350
2022-10-12	28.520	29.440	28.210	29.210	28.116	11,868,600
2022-10-11	30.590	30.760	28.370	28.840	27.760	17,037,891
2022-10-10	29.410	29.720	28.975	29.420	28.318	10,400,100
2022-10-07	30.200	30.220	29.060	29.390	28.289	11,051,750
2022-10-06	30.290	30.915	30.150	30.620	29.473	10,688,070
2022-10-05	30.000	30.750	29.800	30.520	29.377	8,523,007
2022-10-04	29.250	30.820	29.250	30.750	29.598	16,308,100
2022-10-03	27.980	28.500	27.200	28.260	27.202	11,053,630
2022-09-30	28.120	28.591	27.885	28.060	27.009	9,632,436
2022-09-29	28.870	28.930	28.080	28.440	27.375	11,040,270
2022-09-28	28.500	29.635	28.260	29.490	28.386	10,325,680
2022-09-27	28.610	28.930	27.800	28.500	27.433	13,177,600

← NewerPage 17 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.