Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	53.380	53.800	52.870	53.030	49.998	3,775,210
2019-05-29	53.750	53.750	52.810	53.210	50.168	3,929,675
2019-05-28	54.140	54.630	53.870	53.880	50.800	3,454,118
2019-05-24	54.420	54.620	53.710	54.120	51.026	2,503,194
2019-05-23	53.650	54.750	53.240	54.000	50.913	5,279,103
2019-05-22	54.490	54.840	53.890	54.060	50.969	3,616,690
2019-05-21	54.680	55.030	54.590	54.830	51.695	2,816,770
2019-05-20	54.000	54.670	53.750	54.280	51.177	3,722,756
2019-05-17	54.760	55.540	54.490	54.890	51.752	3,969,850
2019-05-16	55.140	55.960	55.140	55.380	52.214	2,731,370
2019-05-15	54.580	55.365	54.090	55.050	51.903	2,999,135
2019-05-14	54.900	55.630	54.745	55.250	52.091	2,463,425
2019-05-13	55.440	55.520	54.070	54.800	51.667	5,223,811
2019-05-10	56.250	56.865	55.060	56.620	53.383	3,737,816
2019-05-09	56.140	56.730	55.690	56.590	53.355	5,003,568
2019-05-08	56.770	57.080	56.180	56.450	53.223	3,641,444
2019-05-07	57.250	57.500	56.330	57.170	53.902	4,784,825
2019-05-06	56.980	57.965	56.740	57.730	54.430	4,105,758
2019-05-03	57.730	58.135	57.520	57.800	54.496	4,673,027
2019-05-02	57.320	58.080	57.250	57.660	54.364	3,426,141
2019-05-01	58.200	58.510	57.105	57.180	53.911	5,629,966
2019-04-30	57.820	58.570	57.755	58.290	54.628	4,030,410
2019-04-29	57.240	57.900	57.050	57.730	54.103	3,215,624
2019-04-26	56.560	57.470	56.480	57.110	53.522	3,714,139
2019-04-25	57.840	58.480	56.380	56.710	53.147	5,557,601
2019-04-24	58.240	58.530	57.800	57.850	54.215	3,275,218
2019-04-23	57.660	58.410	57.660	58.240	54.581	4,593,000
2019-04-22	57.790	57.970	57.280	57.750	54.121	4,043,864
2019-04-18	58.500	58.580	58.020	58.170	54.515	4,108,117
2019-04-17	58.850	58.990	58.090	58.430	54.759	4,987,645
2019-04-16	57.660	58.120	57.650	58.110	54.459	3,970,234
2019-04-15	58.000	58.110	57.370	57.450	53.840	5,326,976
2019-04-12	58.830	58.840	57.550	58.050	54.403	7,693,901
2019-04-11	57.950	58.840	57.820	58.390	54.721	8,452,446
2019-04-10	58.970	58.970	56.770	57.860	54.225	14,398,230
2019-04-09	57.200	57.440	56.780	56.950	53.372	9,581,566
2019-04-08	57.500	57.900	56.910	57.710	54.084	7,921,611
2019-04-05	57.440	58.200	57.330	57.730	54.103	6,918,335
2019-04-04	57.460	57.670	56.370	57.220	53.625	8,998,034
2019-04-03	55.960	57.570	55.810	57.000	53.419	13,299,460
2019-04-02	54.530	55.935	53.920	55.330	51.854	15,920,660
2019-04-01	51.820	52.330	51.524	52.180	48.901	8,501,651
2019-03-29	50.730	51.750	50.380	51.650	48.405	9,162,368
2019-03-28	50.110	50.650	49.895	50.320	47.158	6,600,107
2019-03-27	49.050	50.530	48.980	49.970	46.830	7,907,210
2019-03-26	49.360	49.625	48.680	49.090	46.006	5,321,887
2019-03-25	49.600	50.040	48.970	49.030	45.949	6,454,023
2019-03-22	50.040	50.240	49.517	49.760	46.634	5,896,204
2019-03-21	49.710	50.610	49.700	50.300	47.140	5,128,735
2019-03-20	50.890	50.890	49.770	49.870	46.737	7,752,992
2019-03-19	50.990	51.390	50.820	50.960	47.758	5,606,647
2019-03-18	51.070	51.250	50.530	50.740	47.552	6,415,231
2019-03-15	51.290	51.470	50.980	51.190	47.974	8,192,379
2019-03-14	51.380	52.080	50.840	50.940	47.739	8,048,841
2019-03-13	50.980	51.090	50.080	51.020	47.814	10,536,250
2019-03-12	51.190	51.320	50.020	50.670	47.486	8,073,913
2019-03-11	49.800	51.285	49.770	51.120	47.908	8,868,118
2019-03-08	49.250	49.600	48.920	49.590	46.474	8,570,143
2019-03-07	49.510	49.800	48.760	49.590	46.474	8,183,589
2019-03-06	49.810	50.280	49.440	49.710	46.587	8,702,801

← NewerPage 32 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.