Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	28.920	29.220	28.095	28.970	27.885	16,394,840
2022-06-29	29.970	30.010	29.205	29.640	28.530	13,101,520
2022-06-28	31.000	32.240	30.280	30.330	29.194	14,375,290
2022-06-27	31.330	31.400	30.340	30.440	29.300	12,782,910
2022-06-24	29.520	31.290	29.520	31.200	30.031	16,949,590
2022-06-23	29.890	30.120	28.794	29.560	28.453	15,793,240
2022-06-22	29.920	30.490	29.600	30.000	28.876	16,069,130
2022-06-21	30.800	30.960	29.760	30.050	28.925	15,125,910
2022-06-17	29.720	30.480	28.760	30.260	29.127	28,391,109
2022-06-16	30.670	30.880	29.210	29.580	28.472	20,696,221
2022-06-15	32.020	32.740	31.350	31.960	30.763	20,995,211
2022-06-14	32.600	32.770	30.860	31.380	30.205	20,521,221
2022-06-13	34.000	34.100	32.010	32.210	31.004	20,879,100
2022-06-10	36.000	37.100	35.000	35.120	33.805	19,442,850
2022-06-09	38.100	38.210	36.710	36.750	35.374	12,043,980
2022-06-08	38.840	39.530	38.170	38.220	36.789	9,642,961
2022-06-07	38.370	39.790	38.249	39.740	38.252	9,604,727
2022-06-06	39.000	39.290	38.305	39.000	37.539	12,330,410
2022-06-03	39.200	39.420	38.055	38.540	37.097	14,804,330
2022-06-02	39.400	40.290	39.220	39.990	38.492	13,761,570
2022-06-01	42.130	42.300	39.230	39.540	38.059	17,573,150
2022-05-31	40.710	42.450	40.580	41.690	40.129	14,691,200
2022-05-27	41.000	42.230	41.000	42.230	40.648	10,730,610
2022-05-26	39.130	41.235	39.000	40.830	39.301	15,248,250
2022-05-25	37.080	38.690	37.026	38.600	37.154	10,436,750
2022-05-24	38.820	38.950	36.780	37.220	35.826	10,856,550
2022-05-23	39.380	39.990	38.720	39.520	38.040	9,005,155
2022-05-20	39.900	40.050	37.635	38.640	37.193	10,687,580
2022-05-19	38.750	39.915	38.650	39.240	37.770	9,564,318
2022-05-18	40.310	40.830	39.005	39.310	37.838	11,216,850
2022-05-17	39.850	40.820	39.205	40.720	39.195	13,594,290
2022-05-16	38.320	39.000	38.110	38.170	36.740	11,062,470
2022-05-13	37.490	38.450	37.450	38.330	36.894	11,594,840
2022-05-12	37.310	37.760	35.700	36.670	35.297	17,218,119
2022-05-11	38.670	39.920	37.710	37.890	36.471	14,402,390
2022-05-10	38.860	39.330	37.850	38.680	37.231	13,950,030
2022-05-09	40.290	40.450	38.020	38.250	36.817	18,582,910
2022-05-06	41.970	41.970	40.400	41.000	39.464	12,996,030
2022-05-05	43.150	43.740	41.795	42.130	40.552	11,983,140
2022-05-04	42.760	43.965	42.340	43.850	42.208	13,381,240
2022-05-03	42.640	43.690	42.210	43.350	41.726	10,401,860
2022-05-02	42.950	43.400	41.570	42.670	41.072	13,417,100
2022-04-29	44.170	44.750	42.823	43.030	41.418	13,460,530
2022-04-28	43.510	44.415	42.890	44.330	42.670	11,953,010
2022-04-27	42.180	43.435	41.760	43.110	41.495	13,640,420
2022-04-26	42.830	43.050	41.550	41.900	40.331	14,561,250
2022-04-25	43.400	43.545	42.230	43.270	41.649	15,156,870
2022-04-22	45.010	45.350	43.550	43.690	42.054	15,557,190
2022-04-21	44.810	46.270	44.540	44.730	43.055	31,849,600
2022-04-20	43.280	44.240	43.190	43.540	41.909	17,466,811
2022-04-19	42.810	43.770	42.720	43.040	41.428	18,452,971
2022-04-18	42.080	43.070	41.850	42.130	40.552	17,011,869
2022-04-14	41.970	42.869	41.330	42.360	40.773	29,128,891
2022-04-13	40.210	41.100	39.810	41.020	39.484	33,528,738
2022-04-12	38.360	38.950	37.770	38.620	37.174	15,762,560
2022-04-11	36.700	38.560	36.530	38.210	36.779	14,142,920
2022-04-08	36.980	37.340	36.505	36.740	35.364	8,615,607
2022-04-07	37.370	37.500	36.175	37.130	35.739	11,688,850
2022-04-06	38.010	38.060	36.715	37.590	36.182	16,995,199
2022-04-05	39.510	39.870	38.565	39.030	37.568	12,713,450

← NewerPage 19 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.