Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	54.450	54.460	53.100	53.630	52.901	4,976,497
2025-08-06	53.000	54.340	52.950	54.120	53.384	8,476,722
2025-08-05	52.790	52.960	51.520	52.870	52.151	5,846,530
2025-08-04	51.460	52.590	51.230	52.520	51.806	7,476,411
2025-08-01	51.930	51.930	50.445	51.150	50.455	9,535,085
2025-07-31	53.450	53.730	52.820	53.210	52.487	6,538,105
2025-07-30	54.200	54.480	53.260	53.600	52.686	7,354,824
2025-07-29	55.970	55.970	54.220	54.500	53.570	5,916,330
2025-07-28	54.990	55.685	54.650	55.610	54.662	6,545,629
2025-07-25	54.800	55.000	54.240	54.860	53.924	6,819,906
2025-07-24	55.450	56.600	54.430	54.710	53.777	10,696,520
2025-07-23	56.350	56.900	55.950	55.980	55.025	6,782,328
2025-07-22	55.990	56.170	54.940	55.670	54.721	7,547,741
2025-07-21	56.375	56.610	55.850	56.040	55.084	6,074,505
2025-07-18	56.360	56.580	55.060	56.290	55.330	8,978,442
2025-07-17	56.210	57.368	55.630	56.340	55.379	13,198,970
2025-07-16	56.500	56.540	54.890	55.560	54.612	9,066,795
2025-07-15	57.990	58.180	55.490	55.710	54.760	13,709,550
2025-07-14	56.780	58.300	56.160	58.110	57.119	13,722,130
2025-07-11	56.230	56.800	54.655	56.650	55.684	17,788,939
2025-07-10	56.200	57.820	54.800	56.780	55.812	46,966,379
2025-07-09	51.270	51.515	49.830	50.700	49.835	12,870,390
2025-07-08	50.780	51.830	50.420	50.520	49.658	10,734,530
2025-07-07	50.660	51.700	49.190	50.000	49.147	12,226,980
2025-07-03	50.500	51.390	50.350	50.860	49.993	6,123,398
2025-07-02	49.180	50.150	48.240	50.130	49.275	9,833,438
2025-07-01	49.095	49.420	48.555	49.000	48.164	10,037,600
2025-06-30	49.820	50.000	48.620	49.180	48.341	12,531,210
2025-06-27	49.240	49.975	48.700	49.590	48.744	10,177,170
2025-06-26	48.540	49.250	48.190	48.970	48.135	8,286,327
2025-06-25	49.650	49.720	48.120	48.310	47.486	7,885,332
2025-06-24	49.500	50.290	49.090	49.560	48.715	11,886,530
2025-06-23	46.800	48.440	45.280	48.250	47.427	16,437,939
2025-06-20	47.820	48.190	47.120	47.200	46.395	10,796,140
2025-06-18	47.100	48.460	47.056	47.560	46.749	7,391,812
2025-06-17	48.500	48.935	47.045	47.320	46.513	9,221,610
2025-06-16	47.730	49.600	47.400	49.460	48.616	10,242,250
2025-06-13	46.200	48.195	45.860	47.040	46.238	12,952,600
2025-06-12	48.490	48.940	47.880	48.880	48.046	7,655,037
2025-06-11	51.870	52.000	48.605	49.170	48.331	10,205,370
2025-06-10	51.200	52.080	50.800	51.680	50.799	5,877,925
2025-06-09	51.300	51.940	51.010	51.200	50.327	6,378,882
2025-06-06	49.800	51.045	49.790	50.950	50.081	7,449,515
2025-06-05	48.690	49.580	48.480	48.840	48.007	7,400,991
2025-06-04	48.720	49.715	48.605	48.980	48.145	8,231,188
2025-06-03	48.580	49.310	48.080	48.830	47.997	9,400,136
2025-06-02	48.090	48.860	47.485	48.500	47.673	8,117,461
2025-05-30	48.235	48.710	47.840	48.390	47.565	9,190,737
2025-05-29	49.170	49.380	48.200	48.500	47.673	9,063,337
2025-05-28	49.270	49.520	48.415	48.600	47.771	7,390,530
2025-05-27	48.755	50.130	48.530	49.400	48.557	11,316,080
2025-05-23	47.080	48.185	46.880	47.920	47.103	7,811,909
2025-05-22	48.350	48.935	47.920	48.500	47.673	9,957,819
2025-05-21	49.280	49.550	48.081	48.270	47.447	8,021,510
2025-05-20	50.980	51.374	49.815	49.980	49.128	9,055,320
2025-05-19	50.930	51.640	50.150	51.190	50.317	8,092,231
2025-05-16	50.120	51.270	50.040	50.920	50.052	8,326,029
2025-05-15	50.520	50.674	49.560	50.280	49.422	8,102,735
2025-05-14	52.520	53.150	50.540	50.580	49.717	13,883,290
2025-05-13	51.175	53.395	51.020	52.990	52.086	14,097,880

← NewerPage 6 of 79 · 4,728 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.