Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	38.630	39.225	38.161	38.520	37.077	16,953,391
2021-01-26	39.260	39.640	38.980	39.320	37.847	10,599,370
2021-01-25	39.630	39.750	38.420	38.900	37.443	15,964,900
2021-01-22	40.000	40.270	39.810	40.000	38.502	11,310,060
2021-01-21	41.310	41.430	40.170	40.670	39.147	11,155,110
2021-01-20	40.690	41.770	40.500	41.620	40.061	11,335,700
2021-01-19	40.310	40.650	39.801	40.310	38.800	11,530,690
2021-01-15	41.670	41.670	39.960	39.980	38.483	15,465,540
2021-01-14	41.210	42.640	41.120	41.470	39.917	17,658,311
2021-01-13	40.010	40.740	39.630	40.450	38.935	10,852,470
2021-01-12	39.690	40.410	39.160	40.300	38.791	9,725,010
2021-01-11	39.080	39.990	38.900	39.410	37.934	11,754,900
2021-01-08	40.410	40.691	39.765	40.020	38.521	9,497,467
2021-01-07	40.450	40.945	40.210	40.230	38.723	9,136,267
2021-01-06	39.640	40.900	39.540	40.380	38.868	12,881,080
2021-01-05	38.490	40.085	38.450	39.550	38.069	12,317,220
2021-01-04	40.170	40.340	38.331	38.730	37.279	15,123,450
2020-12-31	40.300	40.740	39.760	40.210	38.704	8,705,736
2020-12-30	40.000	40.905	39.890	40.560	39.041	8,504,632
2020-12-29	40.840	40.840	39.900	40.030	38.531	8,142,801
2020-12-28	40.270	40.776	40.010	40.150	38.646	10,654,380
2020-12-24	40.420	40.440	39.605	39.730	38.242	5,176,408
2020-12-23	39.295	40.470	39.180	40.240	38.733	12,659,680
2020-12-22	40.430	40.490	38.840	38.940	37.482	13,519,980
2020-12-21	39.560	40.350	39.160	40.140	38.637	16,976,840
2020-12-18	40.880	41.030	40.280	40.680	39.156	14,312,420
2020-12-17	41.300	41.420	40.610	41.110	39.570	9,656,677
2020-12-16	41.750	41.810	40.660	41.080	39.541	11,010,590
2020-12-15	41.200	41.930	40.158	41.850	40.283	11,453,770
2020-12-14	42.250	42.380	40.670	40.690	39.166	12,445,160
2020-12-11	42.010	42.430	41.140	41.740	40.177	12,223,110
2020-12-10	41.160	42.750	41.070	42.620	41.024	10,680,660
2020-12-09	43.050	43.480	41.335	42.110	40.533	16,348,300
2020-12-08	41.950	42.880	41.770	42.410	40.822	11,530,280
2020-12-07	42.400	42.830	41.740	42.350	40.764	13,169,110
2020-12-04	43.200	43.490	42.070	42.360	40.773	18,453,381
2020-12-03	41.700	43.760	41.560	42.950	41.341	24,526,760
2020-12-02	39.810	41.275	39.058	41.070	39.532	12,937,350
2020-12-01	40.790	41.060	39.920	39.960	38.463	13,223,630
2020-11-30	40.530	41.050	39.350	40.250	38.742	16,732,619
2020-11-27	41.790	42.190	40.775	41.060	39.522	10,516,620
2020-11-25	40.800	41.487	40.050	41.290	39.744	14,588,870
2020-11-24	40.050	41.290	39.410	41.260	39.715	23,817,971
2020-11-23	37.800	38.850	37.430	38.790	37.337	14,802,880
2020-11-20	37.990	38.090	36.970	37.130	35.739	12,490,550
2020-11-19	37.590	38.130	37.480	37.910	36.490	13,981,580
2020-11-18	38.090	39.300	37.890	37.910	36.490	21,199,180
2020-11-17	37.400	38.050	36.660	37.600	36.192	16,952,699
2020-11-16	38.430	38.650	37.240	38.000	36.577	25,376,590
2020-11-13	34.950	36.675	34.850	36.460	35.094	20,870,461
2020-11-12	34.090	35.550	34.020	34.380	33.092	21,696,881
2020-11-11	36.640	36.790	34.730	35.020	33.708	20,970,410
2020-11-10	36.100	37.170	35.690	37.040	35.653	28,449,381
2020-11-09	37.400	38.690	34.680	36.770	35.393	58,086,434
2020-11-06	31.670	31.844	31.030	31.420	30.243	11,821,150
2020-11-05	30.850	32.260	30.800	31.980	30.782	13,145,060
2020-11-04	30.910	31.310	30.110	30.430	29.290	12,348,480
2020-11-03	30.940	31.360	30.640	30.900	29.743	14,257,920
2020-11-02	30.620	30.630	29.670	30.220	29.088	14,200,870
2020-10-30	30.520	30.990	29.990	30.640	29.492	15,235,400

← NewerPage 25 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.