Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	22.100	22.510	21.550	22.010	21.186	39,151,910
2020-05-08	22.360	22.920	22.050	22.720	21.869	43,366,770
2020-05-07	21.070	22.500	21.020	21.680	20.868	48,328,180
2020-05-06	21.760	22.100	20.750	21.000	20.213	52,949,152
2020-05-05	23.020	23.500	21.510	21.710	20.897	51,178,738
2020-05-04	21.190	22.790	20.500	22.570	21.725	91,387,133
2020-05-01	24.950	25.400	23.720	24.120	23.217	45,146,129
2020-04-30	26.700	27.230	25.500	25.910	24.940	63,570,688
2020-04-29	25.690	27.600	25.500	27.320	26.297	81,613,375
2020-04-28	23.000	24.900	22.650	24.340	23.428	83,972,148
2020-04-27	22.830	23.440	22.000	22.160	21.330	50,561,648
2020-04-24	22.530	22.680	21.750	22.410	21.571	43,766,609
2020-04-23	22.650	22.960	22.410	22.480	21.638	43,581,840
2020-04-22	23.880	23.940	21.630	22.470	21.628	70,221,359
2020-04-21	23.020	23.770	22.800	23.100	22.235	38,616,711
2020-04-20	23.440	24.120	22.910	23.640	22.755	42,950,781
2020-04-17	24.150	24.610	23.590	24.270	23.361	52,594,480
2020-04-16	23.760	23.800	22.630	22.780	21.927	57,610,191
2020-04-15	24.910	25.500	23.310	24.350	23.438	88,092,461
2020-04-14	23.990	25.290	23.830	24.540	23.621	60,843,594
2020-04-13	24.980	25.060	22.080	23.250	22.379	76,172,969
2020-04-09	25.400	25.530	23.350	24.390	23.477	91,692,867
2020-04-08	23.090	23.640	22.530	23.230	22.360	67,565,195
2020-04-07	25.210	25.850	21.900	22.250	21.417	98,907,234
2020-04-06	22.310	23.500	20.760	22.320	21.484	94,426,000
2020-04-03	23.030	23.650	21.750	22.480	21.638	48,967,848
2020-04-02	23.920	24.650	22.510	22.680	21.831	39,407,441
2020-04-01	26.590	26.590	23.690	23.870	22.976	56,132,992
2020-03-31	29.350	30.530	28.420	28.530	27.461	25,002,301
2020-03-30	28.490	29.290	26.000	28.670	27.596	29,527,480
2020-03-27	30.720	31.320	29.020	29.550	28.443	34,960,738
2020-03-26	32.610	35.890	30.424	31.700	30.513	57,913,539
2020-03-25	31.490	33.280	27.400	31.100	29.935	70,733,906
2020-03-24	26.260	28.980	24.520	26.890	25.883	65,730,289
2020-03-23	22.170	22.830	20.600	22.220	21.388	44,426,359
2020-03-20	23.170	26.850	21.260	21.350	20.550	55,062,898
2020-03-19	23.360	24.150	20.000	21.510	20.704	44,623,379
2020-03-18	29.790	29.790	19.100	23.490	22.610	64,242,527
2020-03-17	36.230	37.190	30.600	31.740	30.551	33,097,461
2020-03-16	32.800	38.080	31.230	35.810	34.469	35,535,359
2020-03-13	38.540	38.740	34.790	38.360	36.923	33,052,488
2020-03-12	37.470	38.780	33.460	33.710	32.447	36,331,859
2020-03-11	44.000	44.340	41.730	42.670	41.072	23,567,779
2020-03-10	45.570	45.880	41.460	45.470	43.767	28,693,311
2020-03-09	43.040	45.010	42.425	43.520	41.890	25,784,750
2020-03-06	43.470	46.928	42.870	45.890	44.171	25,809,311
2020-03-05	46.500	46.570	44.418	45.010	43.324	22,918,801
2020-03-04	47.500	48.640	46.021	48.500	46.683	20,381,789
2020-03-03	49.810	49.970	46.040	46.180	44.450	26,344,100
2020-03-02	46.220	47.250	44.330	47.160	45.394	20,098,721
2020-02-28	46.020	47.790	45.135	46.130	44.402	19,860,961
2020-02-27	46.720	50.980	45.030	48.190	46.385	21,949,061
2020-02-26	51.440	51.770	49.000	49.590	47.733	15,994,710
2020-02-25	54.540	54.710	50.750	50.890	48.984	15,836,500
2020-02-24	54.830	55.375	53.335	54.230	52.199	17,983,119
2020-02-21	57.960	58.020	56.870	57.870	55.703	6,296,079
2020-02-20	58.200	58.990	58.120	58.380	56.193	5,239,459
2020-02-19	58.490	58.580	58.030	58.510	56.319	4,399,855
2020-02-18	58.870	59.470	58.410	58.720	56.133	5,691,853
2020-02-14	59.240	59.470	58.580	58.900	56.305	3,810,080

← NewerPage 28 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.