Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	39.220	39.615	38.710	39.400	37.924	9,497,938
2022-04-01	39.670	39.900	39.010	39.310	37.838	8,606,263
2022-03-31	39.400	40.100	39.240	39.570	38.088	9,930,053
2022-03-30	39.100	39.530	38.910	39.330	37.857	9,363,512
2022-03-29	39.650	40.260	39.130	39.520	38.040	15,372,190
2022-03-28	38.420	38.610	37.440	38.340	36.904	11,430,620
2022-03-25	37.290	38.240	37.240	37.910	36.490	11,320,380
2022-03-24	36.390	37.270	35.960	37.260	35.864	11,302,380
2022-03-23	36.720	36.790	36.070	36.220	34.863	12,069,260
2022-03-22	36.450	37.240	36.330	36.980	35.595	13,587,730
2022-03-21	37.130	37.230	35.880	36.090	34.738	18,386,439
2022-03-18	36.790	37.925	36.380	37.680	36.269	18,429,619
2022-03-17	35.710	37.150	35.370	37.150	35.759	17,062,270
2022-03-16	35.510	36.945	35.440	36.930	35.547	23,558,211
2022-03-15	34.740	35.470	33.990	34.860	33.554	27,330,240
2022-03-14	32.000	33.200	31.650	32.070	30.869	17,253,811
2022-03-11	33.310	33.400	32.010	32.070	30.869	16,978,689
2022-03-10	32.120	33.410	31.520	32.550	31.331	17,588,891
2022-03-09	32.930	33.780	32.555	32.760	31.533	25,808,000
2022-03-08	30.720	32.740	29.750	31.220	30.051	29,492,070
2022-03-07	34.000	34.200	29.980	30.110	28.982	34,889,328
2022-03-04	35.510	35.870	34.165	34.520	33.227	23,298,449
2022-03-03	38.490	38.740	36.380	36.560	35.191	17,589,051
2022-03-02	38.300	38.775	37.850	38.040	36.615	15,773,500
2022-03-01	39.500	39.590	37.375	37.640	36.230	21,467,529
2022-02-28	40.330	40.360	39.020	39.920	38.425	22,808,150
2022-02-25	40.755	41.995	40.641	41.540	39.984	15,398,690
2022-02-24	37.600	40.490	37.470	40.330	38.819	22,659,740
2022-02-23	42.300	42.390	40.110	40.190	38.685	12,322,230
2022-02-22	41.690	42.840	41.435	41.890	40.321	13,329,560
2022-02-18	43.100	43.675	42.700	42.840	41.235	11,574,880
2022-02-17	43.770	44.130	42.945	43.310	41.688	9,463,746
2022-02-16	44.100	45.140	43.980	44.410	42.747	14,029,120
2022-02-15	43.460	44.750	43.330	44.490	42.824	15,540,060
2022-02-14	42.375	43.250	41.705	41.970	40.398	11,581,560
2022-02-11	43.900	44.800	41.920	42.330	40.745	19,893,381
2022-02-10	43.430	44.730	43.310	43.900	42.256	13,210,070
2022-02-09	42.920	44.505	42.850	43.880	42.237	18,903,990
2022-02-08	41.360	42.715	41.000	42.610	41.014	14,194,790
2022-02-07	40.470	41.290	40.425	40.940	39.407	11,417,470
2022-02-04	39.590	40.085	39.090	39.850	38.357	9,481,915
2022-02-03	40.000	40.600	39.680	39.730	38.242	9,922,024
2022-02-02	40.130	40.960	39.730	40.520	39.002	10,249,790
2022-02-01	39.800	40.570	39.567	40.490	38.974	9,668,797
2022-01-31	37.820	39.720	37.658	39.690	38.203	10,657,260
2022-01-28	38.110	38.390	36.770	38.280	36.846	12,889,140
2022-01-27	39.240	40.030	38.030	38.340	36.904	12,297,360
2022-01-26	39.310	39.960	38.340	38.760	37.308	12,451,720
2022-01-25	37.500	38.870	37.300	38.720	37.270	14,674,090
2022-01-24	36.950	37.930	35.875	37.910	36.490	19,901,609
2022-01-21	38.830	38.830	37.360	37.860	36.442	17,872,070
2022-01-20	39.050	40.160	38.760	38.840	37.385	12,935,740
2022-01-19	39.500	39.800	38.730	38.820	37.366	10,958,560
2022-01-18	39.900	40.435	39.440	39.540	38.059	15,104,630
2022-01-14	40.790	40.860	39.550	40.310	38.800	17,141,109
2022-01-13	41.080	42.540	40.450	41.470	39.917	23,251,910
2022-01-12	41.250	41.590	40.555	40.610	39.089	12,522,330
2022-01-11	40.580	41.530	40.440	41.230	39.686	11,415,260
2022-01-10	41.590	41.800	40.191	40.630	39.108	13,086,360
2022-01-07	40.720	41.970	40.440	41.510	39.955	13,941,560

← NewerPage 20 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.