Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	40.720	41.970	40.440	41.510	39.955	13,941,560
2022-01-06	40.820	41.110	39.740	40.110	38.608	9,304,142
2022-01-05	40.980	41.280	40.150	40.280	38.771	11,214,740
2022-01-04	40.970	41.276	40.325	40.590	39.070	12,076,340
2022-01-03	39.790	41.030	39.635	40.290	38.781	12,546,350
2021-12-31	39.050	39.460	38.925	39.080	37.616	7,166,744
2021-12-30	39.060	39.740	39.020	39.040	37.578	8,055,627
2021-12-29	39.330	39.490	38.990	39.160	37.693	7,311,786
2021-12-28	38.780	39.834	38.520	39.630	38.146	9,982,682
2021-12-27	38.260	39.180	37.860	39.000	37.539	10,897,570
2021-12-23	39.720	39.890	38.995	39.300	37.828	8,478,149
2021-12-22	38.485	39.470	38.170	39.130	37.664	11,719,490
2021-12-21	36.830	38.820	36.760	38.520	37.077	17,209,869
2021-12-20	35.550	37.250	35.390	36.370	35.008	17,475,590
2021-12-17	36.040	37.245	35.590	36.560	35.191	18,176,221
2021-12-16	37.585	37.690	35.660	35.800	34.459	19,944,410
2021-12-15	36.530	36.800	35.540	36.610	35.239	13,179,950
2021-12-14	36.550	37.530	36.420	36.530	35.162	12,638,720
2021-12-13	37.360	37.620	36.420	36.870	35.489	12,244,760
2021-12-10	38.420	38.460	37.590	38.180	36.750	12,028,460
2021-12-09	38.220	38.848	38.000	38.500	37.058	10,427,840
2021-12-08	38.500	39.890	38.030	38.880	37.424	16,355,490
2021-12-07	38.600	39.130	37.770	38.040	36.615	14,593,480
2021-12-06	37.250	39.330	37.011	38.140	36.712	23,060,461
2021-12-03	36.480	37.680	35.350	35.980	34.632	25,510,189
2021-12-02	34.410	36.670	33.760	36.640	35.268	36,044,840
2021-12-01	36.870	37.340	33.400	33.530	32.274	34,698,559
2021-11-30	35.730	36.290	35.215	36.200	34.844	20,442,881
2021-11-29	37.020	37.350	35.970	36.240	34.883	21,269,551
2021-11-26	36.750	36.950	34.600	36.380	35.017	38,052,047
2021-11-24	39.180	40.070	38.920	39.690	38.203	7,580,451
2021-11-23	40.340	40.580	39.250	39.530	38.049	11,083,930
2021-11-22	39.880	40.190	39.220	39.770	38.280	11,991,400
2021-11-19	39.770	39.930	38.885	39.690	38.203	15,040,070
2021-11-18	40.750	40.770	39.435	40.120	38.617	11,621,290
2021-11-17	40.980	41.250	40.300	40.710	39.185	9,025,303
2021-11-16	42.100	42.190	40.900	41.040	39.503	11,055,480
2021-11-15	42.640	42.940	42.140	42.380	40.793	6,938,449
2021-11-12	43.500	43.530	41.870	42.220	40.639	10,038,860
2021-11-11	43.780	44.235	43.450	43.450	41.823	6,370,673
2021-11-10	43.800	44.470	43.530	43.710	42.073	8,698,662
2021-11-09	44.430	44.570	43.720	44.530	42.862	9,359,055
2021-11-08	45.000	45.520	44.500	44.650	42.978	15,006,650
2021-11-05	43.540	44.415	43.260	44.290	42.631	23,651,189
2021-11-04	41.460	41.490	40.580	40.990	39.455	9,990,287
2021-11-03	40.290	41.350	40.030	41.240	39.695	10,010,590
2021-11-02	40.240	40.500	39.830	40.390	38.877	7,611,246
2021-11-01	39.150	40.450	38.910	40.420	38.906	11,401,280
2021-10-29	39.060	39.500	38.810	39.130	37.664	9,343,837
2021-10-28	39.140	39.370	38.830	39.150	37.684	7,415,961
2021-10-27	39.840	39.930	39.015	39.070	37.607	8,341,786
2021-10-26	39.910	40.290	39.460	39.710	38.223	8,951,153
2021-10-25	39.800	39.910	39.370	39.510	38.030	9,090,457
2021-10-22	40.010	40.394	39.650	39.740	38.252	9,461,860
2021-10-21	40.500	40.750	40.020	40.400	38.887	10,694,370
2021-10-20	40.150	41.070	39.910	40.300	38.791	15,162,600
2021-10-19	41.030	41.070	40.340	40.450	38.935	11,314,450
2021-10-18	40.670	41.410	40.520	41.010	39.474	10,140,210
2021-10-15	41.890	42.270	40.950	40.990	39.455	13,860,290
2021-10-14	41.180	41.490	40.880	41.200	39.657	16,285,390

← NewerPage 21 of 79 · 4,731 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.