Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	29.460	30.910	29.340	30.760	29.608	16,962,289
2020-10-28	29.760	30.150	28.740	29.650	28.540	22,720,891
2020-10-27	31.750	32.060	30.690	30.710	29.560	13,442,020
2020-10-26	33.500	33.500	31.530	31.930	30.734	16,558,340
2020-10-23	33.520	34.040	32.900	34.000	32.727	15,247,340
2020-10-22	31.870	33.805	31.720	33.720	32.457	25,713,689
2020-10-21	31.890	31.940	31.370	31.500	30.320	11,292,280
2020-10-20	31.970	32.410	31.590	31.980	30.782	14,244,280
2020-10-19	31.700	32.270	31.310	31.500	30.320	14,588,700
2020-10-16	31.400	31.760	31.240	31.470	30.291	11,143,560
2020-10-15	31.380	31.455	30.685	31.340	30.166	11,922,260
2020-10-14	31.770	32.320	31.650	31.760	30.570	16,512,631
2020-10-13	31.900	32.390	31.480	31.770	30.580	22,421,150
2020-10-12	32.680	32.805	32.300	32.640	31.418	12,065,760
2020-10-09	32.710	33.274	32.290	32.810	31.581	16,730,619
2020-10-08	32.690	33.000	31.915	32.680	31.456	18,123,840
2020-10-07	32.220	32.360	31.640	32.150	30.946	15,416,580
2020-10-06	32.630	32.720	30.910	31.060	29.897	20,317,100
2020-10-05	32.350	32.430	31.520	32.000	30.801	14,807,070
2020-10-02	29.750	32.300	29.610	31.750	30.561	27,126,010
2020-10-01	30.990	31.360	30.575	31.100	29.935	12,501,910
2020-09-30	30.990	31.850	30.480	30.580	29.435	16,664,141
2020-09-29	31.100	31.110	30.300	30.610	29.464	14,831,170
2020-09-28	30.600	31.960	30.139	31.340	30.166	22,098,410
2020-09-25	28.820	29.790	28.780	29.780	28.665	21,831,520
2020-09-24	29.120	29.510	27.920	29.010	27.923	22,257,820
2020-09-23	30.440	31.030	29.490	29.560	28.453	17,358,070
2020-09-22	29.810	30.540	29.720	30.220	29.088	18,035,260
2020-09-21	31.160	31.200	29.420	29.820	28.703	34,449,922
2020-09-18	33.220	34.020	32.575	32.840	31.610	35,079,230
2020-09-17	33.970	35.070	33.635	33.960	32.688	26,014,779
2020-09-16	33.800	34.990	33.190	34.570	33.275	26,076,840
2020-09-15	33.200	34.478	33.100	33.510	32.255	22,656,439
2020-09-14	32.290	32.900	32.010	32.820	31.591	16,333,010
2020-09-11	31.810	32.130	31.340	31.700	30.513	14,344,070
2020-09-10	32.180	32.708	31.670	31.790	30.599	17,711,279
2020-09-09	32.170	32.440	31.320	31.760	30.570	19,362,680
2020-09-08	31.400	33.100	31.340	32.540	31.321	28,129,420
2020-09-04	31.790	32.370	30.610	31.770	30.580	25,878,689
2020-09-03	31.630	32.530	30.470	31.220	30.051	29,474,910
2020-09-02	30.400	31.300	30.140	31.140	29.974	16,307,700
2020-09-01	30.020	31.610	29.750	30.710	29.560	20,081,180
2020-08-31	31.810	32.010	30.800	30.850	29.695	18,262,660
2020-08-28	31.250	31.990	30.730	31.990	30.792	20,469,730
2020-08-27	30.810	32.210	30.620	30.820	29.666	31,795,180
2020-08-26	30.010	30.220	29.620	29.950	28.828	18,877,250
2020-08-25	30.000	30.280	29.330	30.100	28.973	31,001,949
2020-08-24	27.660	29.800	27.540	29.800	28.684	34,251,031
2020-08-21	27.560	27.860	27.170	27.270	26.249	10,897,500
2020-08-20	27.520	27.789	27.020	27.620	26.586	14,010,160
2020-08-19	27.750	29.115	27.555	27.670	26.634	21,082,131
2020-08-18	28.000	28.280	27.374	27.630	26.595	14,222,500
2020-08-17	29.040	29.040	27.760	28.020	26.971	14,568,990
2020-08-14	28.300	29.190	28.150	28.950	27.866	13,107,830
2020-08-13	28.600	29.580	28.485	28.700	27.625	15,767,700
2020-08-12	30.040	30.280	28.360	29.090	28.000	26,623,869
2020-08-11	30.790	30.820	29.430	29.640	28.530	37,292,961
2020-08-10	27.460	29.410	27.375	29.340	28.241	34,084,898
2020-08-07	26.700	27.200	26.465	27.180	26.162	15,254,480
2020-08-06	26.900	27.300	26.130	27.080	26.066	30,682,490

← NewerPage 26 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.