Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	28.940	29.130	28.015	28.020	26.971	12,130,570
2022-09-23	29.390	29.580	28.480	29.020	27.933	12,887,470
2022-09-22	31.120	31.200	29.725	29.960	28.838	11,105,290
2022-09-21	32.400	32.460	31.080	31.160	29.993	13,704,430
2022-09-20	32.860	33.270	32.260	32.750	31.523	7,618,948
2022-09-19	31.940	33.110	31.830	32.940	31.706	8,929,658
2022-09-16	32.720	32.815	31.790	32.110	30.907	13,830,180
2022-09-15	32.470	33.740	32.450	33.280	32.034	11,539,680
2022-09-14	31.590	32.690	30.820	32.660	31.437	11,048,030
2022-09-13	32.030	32.365	31.590	31.740	30.551	9,508,141
2022-09-12	33.000	33.445	32.720	33.150	31.908	8,295,093
2022-09-09	32.430	32.760	32.235	32.660	31.437	10,967,920
2022-09-08	31.720	32.490	31.550	32.120	30.917	11,085,390
2022-09-07	31.290	32.339	31.265	32.230	31.023	9,035,920
2022-09-06	31.340	31.650	30.655	31.190	30.022	7,630,756
2022-09-02	31.440	31.830	30.695	30.940	29.781	8,629,605
2022-09-01	30.650	31.140	29.940	31.090	29.926	8,572,684
2022-08-31	31.970	32.020	31.060	31.070	29.906	7,449,985
2022-08-30	32.250	32.450	31.465	31.720	30.532	7,506,374
2022-08-29	32.200	32.355	31.850	32.030	30.830	8,758,420
2022-08-26	33.950	34.260	32.650	32.680	31.456	6,917,062
2022-08-25	33.580	34.160	33.521	33.990	32.717	6,784,952
2022-08-24	32.880	33.410	32.670	33.310	32.062	5,741,959
2022-08-23	32.390	33.015	32.270	32.870	31.639	7,974,288
2022-08-22	32.500	32.500	31.853	32.380	31.167	9,246,469
2022-08-19	33.880	34.060	33.060	33.250	32.005	9,874,866
2022-08-18	34.530	34.610	34.025	34.490	33.198	5,687,505
2022-08-17	34.770	34.920	34.055	34.540	33.246	7,976,025
2022-08-16	35.080	35.790	34.705	35.340	34.016	8,757,443
2022-08-15	34.585	35.480	34.480	35.000	33.689	9,041,985
2022-08-12	34.380	34.605	34.080	34.500	33.208	7,141,979
2022-08-11	34.500	34.790	33.845	33.960	32.688	7,598,675
2022-08-10	34.190	34.530	33.890	33.930	32.659	10,465,660
2022-08-09	33.500	33.600	32.728	33.210	31.966	7,179,756
2022-08-08	33.290	34.110	33.285	33.750	32.486	9,545,453
2022-08-05	32.900	33.400	32.780	32.940	31.706	7,722,925
2022-08-04	33.210	33.605	32.924	33.330	32.082	7,573,325
2022-08-03	32.200	33.320	32.080	33.250	32.005	11,895,140
2022-08-02	31.730	32.432	31.285	31.820	30.628	10,132,590
2022-08-01	31.780	32.300	31.250	32.230	31.023	10,517,270
2022-07-29	31.590	32.035	31.440	31.800	30.609	8,355,227
2022-07-28	31.280	31.720	30.590	31.700	30.513	10,672,120
2022-07-27	31.300	31.650	30.740	31.500	30.320	10,096,680
2022-07-26	30.950	31.205	30.574	30.640	29.492	8,764,825
2022-07-25	31.330	31.510	30.720	31.410	30.234	9,314,602
2022-07-22	32.300	32.480	31.290	31.350	30.176	11,256,380
2022-07-21	31.880	32.145	31.290	31.960	30.763	15,522,180
2022-07-20	32.570	33.075	32.135	32.850	31.620	12,200,820
2022-07-19	31.810	32.730	31.810	32.600	31.379	15,847,510
2022-07-18	31.200	31.990	31.060	31.140	29.974	19,675,920
2022-07-15	30.150	30.435	29.540	30.090	28.963	13,055,080
2022-07-14	29.310	30.400	29.100	29.770	28.655	18,983,930
2022-07-13	28.950	29.750	28.345	29.700	28.588	38,475,840
2022-07-12	29.410	31.540	29.270	31.090	29.926	22,841,230
2022-07-11	29.570	30.010	29.170	29.290	28.193	12,100,040
2022-07-08	29.930	30.425	29.490	29.720	28.607	9,632,259
2022-07-07	29.880	30.195	29.430	29.910	28.790	9,484,078
2022-07-06	29.560	30.200	29.175	29.530	28.424	10,289,570
2022-07-05	28.620	29.830	28.140	29.820	28.703	15,824,730
2022-07-01	29.230	29.731	28.670	29.520	28.414	11,374,230

← NewerPage 18 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.