Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	42.740	42.740	40.890	41.030	39.493	28,236,939
2021-10-12	43.035	43.805	42.770	43.540	41.909	10,515,250
2021-10-11	42.990	43.935	42.720	43.190	41.572	9,085,651
2021-10-08	43.790	43.800	43.090	43.380	41.755	7,340,562
2021-10-07	44.520	44.577	43.520	43.680	42.044	8,881,219
2021-10-06	43.710	44.140	43.220	44.020	42.371	10,145,780
2021-10-05	44.990	45.560	44.460	44.740	43.064	9,596,003
2021-10-04	45.790	46.000	44.810	44.960	43.276	13,342,460
2021-10-01	43.950	45.650	43.890	45.380	43.680	19,205,660
2021-09-30	43.060	43.080	42.370	42.610	41.014	9,798,589
2021-09-29	43.690	43.990	42.750	43.360	41.736	9,141,128
2021-09-28	43.660	44.210	43.311	43.440	41.813	9,434,737
2021-09-27	43.900	45.060	43.750	43.780	42.140	14,467,450
2021-09-24	42.840	43.740	42.670	43.530	41.900	13,478,510
2021-09-23	41.900	42.770	41.725	42.590	40.995	12,651,020
2021-09-22	40.680	41.945	40.680	41.590	40.032	11,599,310
2021-09-21	41.050	41.740	40.140	40.360	38.848	11,837,580
2021-09-20	40.550	40.840	39.420	40.780	39.253	16,633,900
2021-09-17	40.550	40.990	39.790	40.110	38.608	11,031,910
2021-09-16	39.870	40.675	39.680	40.220	38.714	9,485,227
2021-09-15	39.250	39.695	38.820	39.640	38.155	8,175,810
2021-09-14	39.840	40.180	39.220	39.440	37.963	8,837,721
2021-09-13	39.700	40.180	38.800	40.180	38.675	11,556,300
2021-09-10	41.050	41.130	39.345	39.360	37.886	12,501,220
2021-09-09	39.620	41.770	39.452	41.090	39.551	15,509,370
2021-09-08	40.400	40.920	39.600	39.650	38.165	7,156,097
2021-09-07	40.180	40.520	39.842	40.350	38.839	8,233,895
2021-09-03	40.800	41.185	40.145	40.250	38.742	6,652,346
2021-09-02	40.450	41.060	39.860	40.820	39.291	9,354,744
2021-09-01	40.570	40.580	39.880	40.400	38.887	8,434,606
2021-08-31	39.730	40.590	39.620	40.440	38.925	8,627,205
2021-08-30	41.750	41.800	39.880	39.910	38.415	11,882,140
2021-08-27	40.850	41.750	40.820	41.520	39.965	7,936,095
2021-08-26	41.110	41.480	40.285	40.770	39.243	10,032,880
2021-08-25	40.590	41.440	40.160	41.300	39.753	12,455,860
2021-08-24	39.860	40.865	39.820	40.530	39.012	10,804,980
2021-08-23	38.790	39.330	38.630	39.210	37.741	8,584,655
2021-08-20	37.990	38.250	37.750	38.120	36.692	8,213,080
2021-08-19	38.430	38.530	37.306	37.930	36.509	12,294,010
2021-08-18	38.690	39.470	38.400	38.650	37.202	8,612,344
2021-08-17	39.250	39.460	38.280	38.780	37.328	11,442,000
2021-08-16	39.450	40.015	38.880	39.930	38.434	10,930,870
2021-08-13	40.310	40.570	39.790	39.900	38.406	7,211,842
2021-08-12	41.000	41.130	40.045	40.530	39.012	9,817,507
2021-08-11	40.000	41.300	39.680	41.300	39.753	12,452,000
2021-08-10	39.350	41.030	39.205	40.460	38.945	13,745,340
2021-08-09	40.020	40.020	38.750	39.290	37.818	10,985,050
2021-08-06	40.540	40.680	39.480	40.320	38.810	11,716,050
2021-08-05	38.490	40.160	38.470	39.990	38.492	15,652,370
2021-08-04	39.150	39.480	37.900	38.350	36.914	23,023,660
2021-08-03	39.500	39.845	38.545	39.770	38.280	14,670,630
2021-08-02	40.040	40.970	39.399	39.450	37.972	11,084,820
2021-07-30	40.650	41.060	39.750	39.900	38.406	12,202,330
2021-07-29	41.440	41.630	40.950	41.230	39.686	8,357,400
2021-07-28	41.370	41.645	40.630	41.300	39.753	7,538,565
2021-07-27	41.360	41.490	40.500	40.960	39.426	10,508,200
2021-07-26	40.340	41.700	40.310	41.670	40.109	10,014,850
2021-07-23	41.320	41.630	40.320	40.410	38.897	10,101,620
2021-07-22	41.340	41.555	40.410	41.060	39.522	10,850,620
2021-07-21	41.010	42.200	41.000	41.610	40.052	19,145,260

← NewerPage 22 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.