Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	26.220	27.040	25.750	26.470	25.479	29,661,100
2020-08-04	25.450	26.220	25.310	25.670	24.709	17,216,230
2020-08-03	24.850	25.480	24.382	25.200	24.256	16,590,449
2020-07-31	24.800	25.005	24.425	24.970	24.035	17,116,670
2020-07-30	25.250	25.375	24.820	24.940	24.006	16,843,990
2020-07-29	26.020	26.190	25.380	25.720	24.757	14,459,720
2020-07-28	25.350	26.300	25.340	25.940	24.968	18,615,580
2020-07-27	25.950	26.160	25.370	25.500	24.545	18,849,820
2020-07-24	26.480	26.638	25.880	25.960	24.988	16,774,949
2020-07-23	26.000	27.702	25.780	26.780	25.777	28,110,721
2020-07-22	26.230	26.820	26.110	26.250	25.267	16,710,840
2020-07-21	26.500	26.950	26.350	26.430	25.440	20,958,619
2020-07-20	27.000	27.420	26.030	26.220	25.238	21,574,480
2020-07-17	27.330	27.730	26.935	27.050	26.037	20,982,490
2020-07-16	27.560	27.950	27.035	27.260	26.239	25,914,240
2020-07-15	27.500	28.880	26.920	28.600	27.529	47,726,621
2020-07-14	25.640	26.750	25.460	26.110	25.132	42,273,281
2020-07-13	27.230	27.620	26.310	26.820	25.816	34,133,047
2020-07-10	25.300	27.260	25.150	27.090	26.075	31,349,430
2020-07-09	26.790	26.920	25.220	25.650	24.689	31,219,840
2020-07-08	26.650	27.275	26.200	27.010	25.998	27,214,061
2020-07-07	27.860	27.950	26.860	27.010	25.998	24,598,051
2020-07-06	28.240	28.630	27.280	28.440	27.375	27,345,160
2020-07-02	28.540	28.730	27.600	27.720	26.682	29,240,141
2020-07-01	29.020	29.850	27.490	27.700	26.663	39,305,273
2020-06-30	28.350	28.660	27.600	28.050	26.999	27,054,770
2020-06-29	27.200	28.820	26.580	28.610	27.538	38,727,328
2020-06-26	28.020	28.097	26.240	26.910	25.902	45,683,441
2020-06-25	26.520	28.160	26.270	28.010	26.961	37,309,398
2020-06-24	28.750	28.990	26.930	27.340	26.316	45,272,512
2020-06-23	29.530	29.650	28.730	29.640	28.530	33,474,969
2020-06-22	29.030	29.840	28.560	29.310	28.212	42,192,660
2020-06-19	31.510	31.520	29.020	29.510	28.405	48,103,859
2020-06-18	29.880	31.145	29.595	30.790	29.637	40,662,578
2020-06-17	30.840	31.160	30.080	30.720	29.569	37,722,141
2020-06-16	32.630	33.020	30.610	31.300	30.128	63,426,688
2020-06-15	28.300	30.965	28.000	30.460	29.319	64,288,754
2020-06-12	29.890	30.740	28.750	30.430	29.290	68,352,367
2020-06-11	26.650	29.570	26.600	27.200	26.181	88,001,453
2020-06-10	32.240	32.990	29.760	31.640	30.455	90,379,430
2020-06-09	34.500	34.729	32.650	34.170	32.890	60,254,520
2020-06-08	36.630	37.080	35.380	36.970	35.585	82,137,328
2020-06-05	37.200	37.240	33.450	34.160	32.881	130,685,398
2020-06-04	30.270	32.810	29.220	32.380	31.167	134,626,500
2020-06-03	27.010	28.600	26.700	28.470	27.404	65,011,102
2020-06-02	26.680	26.980	25.935	26.410	25.421	43,200,422
2020-06-01	25.330	26.760	25.083	26.170	25.190	46,647,199
2020-05-29	24.620	25.605	24.370	25.210	24.266	50,687,512
2020-05-28	26.250	26.360	24.950	25.660	24.699	54,071,473
2020-05-27	27.670	27.850	24.730	26.320	25.334	92,711,992
2020-05-26	24.480	25.865	24.280	25.650	24.689	78,557,078
2020-05-22	23.240	23.400	22.230	22.690	21.840	37,139,328
2020-05-21	22.770	23.680	22.667	23.160	22.293	46,567,246
2020-05-20	22.340	23.100	22.140	22.720	21.869	50,856,961
2020-05-19	22.570	22.570	21.320	21.760	20.945	70,906,352
2020-05-18	20.910	21.940	20.550	21.860	21.041	74,681,695
2020-05-15	18.970	19.650	18.620	19.190	18.471	46,861,840
2020-05-14	18.800	19.540	17.510	19.380	18.654	88,506,250
2020-05-13	20.970	20.970	19.090	19.410	18.683	72,264,891
2020-05-12	22.100	22.400	21.030	21.030	20.242	37,466,273

← NewerPage 27 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.