Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	56.780	57.090	56.490	57.080	54.565	3,788,388
2019-11-15	56.890	57.230	56.820	56.850	54.345	4,350,156
2019-11-14	56.270	56.750	56.070	56.550	54.058	3,768,852
2019-11-13	56.740	56.880	56.300	56.500	54.011	4,157,019
2019-11-12	57.590	57.690	57.040	57.220	54.699	4,424,709
2019-11-11	57.260	57.520	57.090	57.210	54.689	3,812,049
2019-11-08	57.480	57.660	57.030	57.580	55.043	4,820,996
2019-11-07	57.920	58.430	57.580	57.660	55.120	7,754,424
2019-11-06	57.500	57.600	57.035	57.580	55.043	5,120,270
2019-11-05	57.280	58.140	57.050	57.510	54.976	6,915,283
2019-11-04	56.750	56.970	56.420	56.880	54.374	6,164,353
2019-11-01	55.550	56.070	55.230	56.020	53.552	5,389,553
2019-10-31	55.020	55.200	54.410	55.080	52.653	7,023,985
2019-10-30	55.360	55.410	54.805	55.320	52.883	3,814,080
2019-10-29	55.140	55.865	55.110	55.380	52.940	4,480,114
2019-10-28	54.720	55.330	54.720	55.170	52.739	3,966,446
2019-10-25	53.610	54.737	53.600	54.600	52.194	4,412,771
2019-10-24	54.300	54.660	53.480	53.790	51.420	4,829,637
2019-10-23	54.050	54.240	53.600	53.810	51.439	4,894,049
2019-10-22	54.690	54.960	54.060	54.650	51.857	5,662,769
2019-10-21	54.190	54.980	54.100	54.580	51.790	6,754,958
2019-10-18	53.190	53.990	53.180	53.830	51.079	6,966,783
2019-10-17	53.520	53.760	53.250	53.370	50.642	4,426,462
2019-10-16	53.750	54.130	53.070	53.170	50.453	5,560,113
2019-10-15	53.210	53.985	53.010	53.640	50.899	8,643,326
2019-10-14	52.050	53.195	51.970	52.990	50.282	6,735,434
2019-10-11	53.500	53.770	52.640	52.950	50.244	11,017,330
2019-10-10	51.950	53.260	51.070	53.100	50.386	26,432,211
2019-10-09	54.010	54.400	53.590	53.920	51.164	7,703,830
2019-10-08	53.020	54.095	52.890	53.200	50.481	8,056,042
2019-10-07	53.750	54.110	53.240	53.360	50.633	8,782,028
2019-10-04	52.850	53.955	52.680	53.810	51.060	6,667,002
2019-10-03	53.120	53.860	51.810	52.830	50.130	14,423,340
2019-10-02	55.740	55.749	52.870	54.350	51.572	13,990,850
2019-10-01	58.050	58.680	56.650	57.010	54.096	8,076,034
2019-09-30	58.510	58.690	57.520	57.600	54.656	5,224,565
2019-09-27	58.970	59.380	58.165	58.280	55.301	5,377,186
2019-09-26	58.110	58.810	57.930	58.780	55.776	3,815,503
2019-09-25	58.040	58.490	57.679	58.310	55.330	3,300,082
2019-09-24	58.620	58.910	57.560	58.000	55.036	5,280,085
2019-09-23	58.310	58.665	57.840	58.020	55.055	4,422,375
2019-09-20	58.800	59.180	58.490	58.630	55.633	6,179,956
2019-09-19	59.250	59.250	58.305	58.690	55.690	3,586,202
2019-09-18	59.450	59.500	58.670	59.310	56.279	4,110,180
2019-09-17	58.310	59.770	58.160	59.370	56.336	8,189,498
2019-09-16	58.030	59.130	57.250	59.070	56.051	9,556,386
2019-09-13	60.000	60.580	59.610	60.010	56.943	7,548,427
2019-09-12	58.780	59.892	58.780	59.440	56.402	5,188,741
2019-09-11	58.620	59.180	58.140	58.780	55.776	4,163,733
2019-09-10	58.080	58.723	57.800	58.640	55.643	4,409,686
2019-09-09	57.980	58.450	57.555	58.110	55.140	5,740,464
2019-09-06	58.700	58.960	57.890	57.980	55.017	5,741,083
2019-09-05	57.660	58.940	57.550	58.190	55.216	4,462,558
2019-09-04	57.620	58.040	56.740	57.230	54.305	4,946,630
2019-09-03	57.440	57.910	56.650	57.290	54.362	6,602,548
2019-08-30	58.150	58.860	57.590	57.860	54.903	4,268,962
2019-08-29	57.120	58.130	57.060	57.880	54.922	4,101,360
2019-08-28	55.840	57.165	55.800	56.680	53.783	5,264,070
2019-08-27	56.630	56.680	55.570	56.140	53.271	7,703,233
2019-08-26	56.760	56.870	55.950	56.280	53.404	3,415,430

← NewerPage 30 of 79 · 4,732 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.