Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	171.72	171.72	171.72	171.72	24.473	120
2022-12-19	187.27	187.27	187.27	187.27	26.689	0
2022-12-16	187.27	187.27	187.27	187.27	26.689	0
2022-12-15	187.27	187.27	187.27	187.27	26.689	0
2022-12-14	187.27	187.27	187.27	187.27	26.689	0
2022-12-13	187.27	187.27	187.27	187.27	26.689	0
2022-12-12	187.27	187.27	187.27	187.27	26.689	0
2022-12-09	187.27	187.27	187.27	187.27	26.689	0
2022-12-08	187.27	187.27	187.27	187.27	26.689	0
2022-12-07	187.27	187.27	187.27	187.27	26.689	0
2022-12-06	187.27	187.27	187.27	187.27	26.689	0
2022-12-05	187.27	187.27	187.27	187.27	26.689	54
2022-12-02	183.39	183.39	183.39	183.39	26.136	0
2022-12-01	183.39	183.39	183.39	183.39	26.136	0
2022-11-30	183.39	183.39	183.39	183.39	26.136	0
2022-11-29	183.39	183.39	183.39	183.39	26.136	12
2022-11-28	183.35	183.35	183.35	183.35	26.130	0
2022-11-25	183.35	183.35	183.35	183.35	26.130	0
2022-11-24	183.35	183.35	183.35	183.35	26.130	0
2022-11-23	183.35	183.35	183.35	183.35	26.130	180
2022-11-22	185.58	185.58	185.58	185.58	26.448	0
2022-11-21	185.58	185.58	185.58	185.58	26.448	0
2022-11-18	185.58	185.58	185.58	185.58	26.448	0
2022-11-17	185.58	185.58	185.58	185.58	26.448	12
2022-11-16	186.20	186.20	186.20	186.20	26.537	0
2022-11-14	186.20	186.20	186.20	186.20	26.537	168
2022-11-11	170.84	170.84	170.84	170.84	24.348	0
2022-11-10	170.84	170.84	170.84	170.84	24.348	0
2022-11-09	170.84	170.84	170.84	170.84	24.348	0
2022-11-08	170.84	170.84	170.84	170.84	24.348	0
2022-11-07	169.33	170.84	169.33	170.84	24.348	24
2022-11-04	163.88	163.88	163.88	163.88	23.356	18
2022-11-03	172.79	172.79	164.10	164.22	23.404	30
2022-11-01	183.77	183.77	183.77	183.77	26.190	0
2022-10-31	183.77	183.77	183.77	183.77	26.190	0
2022-10-28	183.77	183.77	183.77	183.77	26.190	0
2022-10-27	183.77	183.77	183.77	183.77	26.190	0
2022-10-26	183.77	183.77	183.77	183.77	26.190	60
2022-10-25	176.69	180.25	176.69	180.25	25.689	264
2022-10-24	175.00	175.62	174.99	175.62	25.029	816
2022-10-21	168.45	168.45	168.45	168.45	24.007	18
2022-10-20	171.25	171.25	171.25	171.25	24.406	0
2022-10-19	171.98	171.98	171.25	171.25	24.406	12
2022-10-18	169.29	169.29	169.29	169.29	24.127	18
2022-10-17	165.12	165.12	165.12	165.12	23.532	0
2022-10-14	167.09	167.19	164.80	165.12	23.532	23,448
2022-10-13	153.60	153.60	153.60	153.60	21.891	0
2022-10-11	153.60	153.60	153.60	153.60	21.891	0
2022-10-10	153.60	153.60	153.60	153.60	21.891	96
2022-10-07	153.87	153.87	153.60	153.60	21.891	120
2022-10-06	159.23	159.23	159.23	159.23	22.693	0
2022-10-05	158.24	159.23	158.08	159.23	22.693	6,420
2022-10-04	156.00	158.61	156.00	158.33	22.565	612
2022-10-03	146.71	146.84	146.52	146.52	20.882	426
2022-09-30	157.88	157.88	157.88	157.88	22.500	0
2022-09-29	157.88	157.88	157.88	157.88	22.500	0
2022-09-28	157.88	157.88	157.88	157.88	22.500	12
2022-09-27	151.75	151.75	151.75	151.75	21.627	0
2022-09-26	151.75	151.75	151.75	151.75	21.627	0
2022-09-23	152.00	152.00	150.00	151.75	21.627	744

← NewerPage 17 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	4.4303 USD
2026-05-12	3.8991 USD
2026-02-24	4.0175 USD
2025-10-14	8.1414 USD
2025-07-29	4.1387 USD
2025-05-09	3.4290 USD
2025-02-25	3.4843 USD
2024-10-08	3.5350 USD
2024-07-26	3.3301 USD
2024-05-10	2.1443 USD
2024-02-22	2.0433 USD
2023-10-09	1.9848 USD
2023-07-13	1.9973 USD
2020-02-19	11.6838 USD
2020-02-18	7.7401 USD
2019-10-23	10.1065 USD
2019-10-22	6.6949 USD
2019-07-24	9.6776 USD
2019-04-29	8.4878 USD
2019-02-27	8.1037 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.