Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	51.175	53.395	51.020	52.990	52.086	14,097,880
2025-05-12	52.020	53.560	50.360	51.140	50.120	18,925,971
2025-05-09	48.830	49.365	47.720	48.340	47.376	13,494,790
2025-05-08	46.450	48.760	45.880	48.540	47.572	17,708,311
2025-05-07	45.130	45.790	44.780	45.300	44.397	8,679,171
2025-05-06	44.240	45.326	44.100	44.810	43.917	8,826,577
2025-05-05	43.750	46.070	43.571	45.510	44.603	18,733,400
2025-05-02	43.000	44.715	42.940	44.200	43.319	13,943,440
2025-05-01	42.200	42.430	41.440	41.500	40.673	8,142,783
2025-04-30	40.810	41.840	39.940	41.630	40.800	10,589,030
2025-04-29	41.630	42.445	41.410	42.080	41.241	6,327,759
2025-04-28	41.780	42.800	41.570	41.960	41.123	8,372,873
2025-04-25	41.600	41.990	41.010	41.580	40.751	7,197,223
2025-04-24	40.800	42.360	40.600	42.020	41.182	8,777,659
2025-04-23	43.000	43.870	41.125	41.400	40.575	11,848,800
2025-04-22	40.120	40.550	39.590	40.340	39.536	8,513,015
2025-04-21	40.160	40.182	38.800	39.470	38.683	9,066,322
2025-04-17	40.690	41.214	40.210	40.850	40.036	8,116,005
2025-04-16	41.720	42.110	39.910	40.590	39.781	15,131,860
2025-04-15	40.200	41.581	40.150	40.830	40.016	10,499,600
2025-04-14	41.580	41.580	39.470	40.300	39.497	12,505,760
2025-04-11	39.250	40.970	38.892	40.880	40.065	13,717,040
2025-04-10	42.220	42.820	38.660	39.360	38.575	20,053,109
2025-04-09	36.905	44.990	36.555	44.270	43.387	41,445,648
2025-04-08	38.870	39.260	35.460	35.880	35.165	24,697,260
2025-04-07	35.680	39.940	35.130	37.290	36.547	20,498,750
2025-04-04	37.280	37.800	34.735	37.250	36.507	22,165,529
2025-04-03	40.570	40.680	38.650	38.710	37.938	18,127,869
2025-04-02	41.440	43.557	41.390	43.370	42.505	10,066,530
2025-04-01	42.330	42.565	40.855	42.420	41.574	13,980,790
2025-03-31	42.000	44.010	40.780	43.600	42.731	18,053,301
2025-03-28	46.000	46.020	43.600	43.840	42.966	15,135,130
2025-03-27	47.520	48.000	45.980	46.150	45.230	11,157,850
2025-03-26	48.900	49.275	47.510	48.070	47.112	6,857,590
2025-03-25	49.600	49.990	48.410	48.670	47.700	8,226,976
2025-03-24	47.750	49.370	47.700	48.880	47.905	9,852,891
2025-03-21	46.000	46.960	45.360	46.770	45.837	17,062,760
2025-03-20	46.720	47.440	46.580	46.950	46.014	6,816,765
2025-03-19	46.010	47.970	46.000	47.750	46.798	11,359,460
2025-03-18	46.040	46.440	44.940	45.920	45.004	13,906,950
2025-03-17	45.800	47.040	45.700	46.890	45.955	12,570,540
2025-03-14	44.780	46.760	44.180	46.750	45.818	16,680,760
2025-03-13	45.350	46.120	42.840	43.920	43.044	16,240,570
2025-03-12	46.940	47.400	44.130	45.300	44.397	16,767,689
2025-03-11	48.420	49.280	45.830	46.680	45.749	31,482,520
2025-03-10	51.630	51.630	48.400	50.330	49.327	20,260,900
2025-03-07	54.010	54.340	51.130	53.280	52.218	15,670,580
2025-03-06	55.740	56.940	54.550	54.960	53.864	10,669,270
2025-03-05	55.065	57.100	54.586	56.770	55.638	8,741,456
2025-03-04	56.660	56.880	53.830	54.690	53.600	17,873,670
2025-03-03	60.110	60.630	57.630	58.450	57.285	7,966,082
2025-02-28	59.800	60.590	59.050	60.120	58.921	8,627,778
2025-02-27	61.860	62.109	59.425	59.750	58.559	7,326,162
2025-02-26	62.200	63.440	61.630	61.700	60.323	5,474,264
2025-02-25	61.550	62.220	59.820	61.790	60.411	9,713,077
2025-02-24	61.330	62.290	60.240	61.490	60.117	11,226,680
2025-02-21	63.950	64.310	59.620	60.000	58.661	12,798,780
2025-02-20	65.100	65.490	62.510	63.750	62.327	8,671,643
2025-02-19	63.950	65.900	63.824	65.040	63.588	7,614,198
2025-02-18	64.780	66.130	64.020	64.340	62.904	6,876,166

← NewerPage 7 of 79 · 4,729 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.