Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	38.630	40.815	38.430	40.660	39.137	17,690,650
2021-07-19	38.270	39.000	37.560	38.560	37.116	27,073,811
2021-07-16	41.830	42.045	39.840	40.060	38.560	16,726,650
2021-07-15	41.190	42.270	40.680	41.350	39.801	20,896,311
2021-07-14	41.530	42.200	40.120	40.680	39.156	31,085,740
2021-07-13	42.300	42.550	41.185	41.330	39.782	14,610,360
2021-07-12	42.370	43.380	42.030	42.850	41.245	10,625,970
2021-07-09	42.470	43.200	42.300	42.920	41.312	7,707,070
2021-07-08	41.720	42.800	41.120	42.070	40.494	10,363,900
2021-07-07	42.950	43.470	41.945	42.540	40.947	11,858,330
2021-07-06	44.310	44.540	43.000	43.240	41.621	7,880,986
2021-07-02	44.090	44.300	43.720	44.150	42.496	5,763,839
2021-07-01	43.500	44.420	43.500	44.230	42.573	9,873,820
2021-06-30	42.830	43.590	42.810	43.260	41.640	7,845,521
2021-06-29	43.000	43.475	42.810	42.870	41.264	9,477,763
2021-06-28	44.100	44.100	42.580	43.120	41.505	17,441,510
2021-06-25	44.920	44.983	44.262	44.430	42.766	23,930,391
2021-06-24	45.570	45.640	44.590	44.910	43.228	9,300,309
2021-06-23	45.360	45.612	45.010	45.270	43.574	7,406,091
2021-06-22	45.770	45.790	44.870	45.370	43.671	8,499,821
2021-06-21	45.040	45.780	44.820	45.770	44.056	9,861,427
2021-06-18	44.440	45.380	43.950	44.960	43.276	15,219,350
2021-06-17	45.530	46.050	44.250	44.570	42.901	10,144,560
2021-06-16	45.570	45.990	45.130	45.520	43.815	8,565,506
2021-06-15	45.910	46.280	45.310	45.530	43.825	7,898,450
2021-06-14	46.330	46.790	45.720	45.900	44.181	11,184,160
2021-06-11	46.070	46.630	46.000	46.500	44.758	8,216,059
2021-06-10	47.200	47.440	45.990	46.280	44.547	9,780,818
2021-06-09	47.350	47.400	46.480	46.520	44.778	6,741,165
2021-06-08	47.260	47.380	46.375	47.040	45.278	10,714,130
2021-06-07	45.990	46.380	45.885	46.080	44.354	6,120,194
2021-06-04	46.540	46.730	45.680	45.980	44.258	7,699,447
2021-06-03	47.360	47.380	46.070	46.130	44.402	11,555,610
2021-06-02	48.000	48.280	47.415	47.770	45.981	9,108,623
2021-06-01	48.130	48.540	47.430	47.700	45.913	11,986,190
2021-05-28	48.050	48.060	47.250	47.680	45.894	8,377,637
2021-05-27	48.000	48.198	47.250	48.050	46.250	8,680,657
2021-05-26	47.050	47.570	46.810	47.490	45.711	9,746,239
2021-05-25	47.410	48.160	46.505	46.670	44.922	14,656,980
2021-05-24	45.570	46.280	45.010	46.170	44.441	8,409,089
2021-05-21	45.700	46.000	45.110	45.210	43.517	9,894,445
2021-05-20	46.350	46.370	44.910	45.410	43.709	12,341,710
2021-05-19	45.910	46.291	45.130	46.140	44.412	11,545,810
2021-05-18	46.950	47.795	46.390	46.730	44.980	10,684,000
2021-05-17	46.000	46.830	45.260	46.750	44.999	11,059,880
2021-05-14	44.940	46.435	44.810	46.310	44.576	11,537,470
2021-05-13	43.400	44.300	42.940	43.970	42.323	11,778,050
2021-05-12	44.140	44.740	42.935	43.030	41.418	12,187,250
2021-05-11	44.250	45.050	43.610	44.520	42.853	14,139,120
2021-05-10	46.300	46.770	45.410	45.430	43.728	9,054,157
2021-05-07	44.870	46.345	44.770	46.110	44.383	11,195,070
2021-05-06	45.160	45.510	44.160	44.930	43.247	9,665,669
2021-05-05	44.700	45.810	44.560	45.200	43.507	10,700,063
2021-05-04	46.250	46.410	44.080	44.660	42.987	14,790,360
2021-05-03	47.190	47.230	46.080	46.570	44.826	9,382,638
2021-04-30	46.030	47.080	45.900	46.920	45.163	9,175,237
2021-04-29	46.910	47.010	46.060	46.380	44.643	8,222,250
2021-04-28	46.250	46.750	46.090	46.440	44.701	7,209,179
2021-04-27	46.660	46.740	46.085	46.340	44.604	8,151,614
2021-04-26	46.500	47.100	46.120	46.610	44.864	11,259,980

← NewerPage 23 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.