Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	44.810	45.940	44.450	45.800	44.085	9,179,962
2021-04-22	46.060	46.330	44.630	44.650	42.978	17,303,221
2021-04-21	44.000	45.735	43.340	45.700	43.988	16,267,120
2021-04-20	45.500	45.520	43.760	44.450	42.785	15,627,770
2021-04-19	46.430	46.470	45.630	46.150	44.422	9,579,430
2021-04-16	47.000	47.430	46.340	46.640	44.893	12,236,390
2021-04-15	48.860	49.050	46.150	46.820	45.066	22,267,881
2021-04-14	49.070	49.500	47.920	48.170	46.366	12,520,420
2021-04-13	47.450	48.500	46.570	48.260	46.452	18,287,600
2021-04-12	49.060	49.140	48.170	48.820	46.992	11,070,270
2021-04-09	49.810	49.810	48.830	49.270	47.425	9,785,393
2021-04-08	49.750	50.210	49.140	49.810	47.944	13,546,950
2021-04-07	51.800	51.820	50.030	50.200	48.320	12,244,350
2021-04-06	50.700	51.810	50.540	51.650	49.716	14,652,460
2021-04-05	49.580	50.980	49.470	50.250	48.368	14,599,920
2021-04-01	48.590	49.210	48.280	48.830	47.001	9,569,985
2021-03-31	48.800	49.020	48.110	48.280	46.472	9,469,208
2021-03-30	47.700	49.040	47.420	48.900	47.069	10,787,540
2021-03-29	47.660	48.100	46.710	47.320	45.548	9,824,194
2021-03-26	47.500	47.940	46.560	47.660	45.875	12,361,410
2021-03-25	44.790	47.215	44.520	47.010	45.249	14,469,130
2021-03-24	46.540	47.400	45.560	45.610	43.902	12,120,760
2021-03-23	47.020	47.830	45.450	45.640	43.931	13,616,820
2021-03-22	48.530	48.620	47.745	47.970	46.173	10,911,090
2021-03-19	49.040	49.210	47.830	49.000	47.165	12,123,550
2021-03-18	50.080	50.980	48.930	49.180	47.338	13,423,570
2021-03-17	49.030	50.640	49.010	50.440	48.551	13,694,380
2021-03-16	51.040	51.140	49.030	49.390	47.540	14,281,500
2021-03-15	50.860	52.280	50.750	50.990	49.080	19,700,789
2021-03-12	48.350	49.860	48.080	49.830	47.964	15,891,750
2021-03-11	48.210	48.960	47.580	48.320	46.510	11,318,570
2021-03-10	47.650	48.575	47.160	47.800	46.010	10,719,320
2021-03-09	47.960	48.080	46.340	47.620	45.836	11,710,070
2021-03-08	46.930	48.220	46.700	47.880	46.087	17,272,990
2021-03-05	46.910	47.000	43.010	46.210	44.479	20,611,789
2021-03-04	48.320	48.410	45.320	46.960	45.201	18,062,480
2021-03-03	48.620	49.085	48.140	48.350	46.539	13,642,680
2021-03-02	48.100	48.680	47.380	48.230	46.424	11,566,750
2021-03-01	49.470	49.959	48.060	48.060	46.260	13,812,920
2021-02-26	47.700	49.140	47.280	47.940	46.144	14,828,020
2021-02-25	49.970	50.000	47.225	48.250	46.443	15,729,780
2021-02-24	48.930	50.200	48.620	49.600	47.742	17,020,900
2021-02-23	48.130	48.875	45.700	48.340	46.529	19,193,789
2021-02-22	46.750	48.930	46.470	47.740	45.952	21,573,510
2021-02-19	44.620	46.220	44.550	45.670	43.959	14,587,720
2021-02-18	43.800	44.545	43.370	44.380	42.718	8,756,266
2021-02-17	44.280	44.500	43.535	44.390	42.727	10,945,650
2021-02-16	43.990	44.810	43.780	44.650	42.978	13,775,480
2021-02-12	42.510	43.940	42.410	43.290	41.669	11,490,110
2021-02-11	42.700	43.135	41.995	42.720	41.120	8,549,181
2021-02-10	42.840	43.220	42.160	42.900	41.293	12,011,060
2021-02-09	42.960	42.960	41.810	42.510	40.918	10,432,070
2021-02-08	41.550	43.460	41.360	43.240	41.621	18,296,301
2021-02-05	41.380	41.400	40.750	41.150	39.609	10,111,940
2021-02-04	39.950	41.070	39.940	40.930	39.397	11,431,800
2021-02-03	38.870	39.900	38.700	39.780	38.290	12,415,970
2021-02-02	38.550	38.880	37.990	38.800	37.347	11,854,260
2021-02-01	38.350	38.445	37.415	37.820	36.404	10,332,930
2021-01-29	39.270	39.830	37.740	37.960	36.538	17,989,711
2021-01-28	39.550	40.370	38.990	40.080	38.579	21,654,010

← NewerPage 24 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.