Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	169.66	169.66	169.66	169.66	24.179	0
2022-09-21	169.66	169.66	169.66	169.66	24.179	0
2022-09-20	169.66	169.66	169.66	169.66	24.179	846
2022-09-19	165.00	165.00	165.00	165.00	23.515	0
2022-09-16	165.00	165.00	165.00	165.00	23.515	0
2022-09-15	165.00	165.00	165.00	165.00	23.515	0
2022-09-14	165.00	165.00	165.00	165.00	23.515	0
2022-09-13	165.00	165.00	165.00	165.00	23.515	78
2022-09-12	168.36	168.36	168.36	168.36	23.994	60
2022-09-09	167.70	167.70	167.70	167.70	23.900	0
2022-09-08	165.24	167.70	165.24	167.70	23.900	282
2022-09-06	159.00	159.00	159.00	159.00	22.660	120
2022-09-05	157.40	157.40	157.40	157.40	22.432	0
2022-09-02	160.00	160.48	157.40	157.40	22.432	57,978
2022-09-01	158.99	160.18	157.83	160.18	22.828	30
2022-08-31	163.64	164.32	163.47	163.47	23.297	18,096
2022-08-30	173.98	173.98	173.98	173.98	24.795	0
2022-08-29	173.98	173.98	173.98	173.98	24.795	0
2022-08-26	173.98	173.98	173.98	173.98	24.795	6
2022-08-25	175.15	175.15	175.15	175.15	24.962	0
2022-08-24	175.15	175.15	175.15	175.15	24.962	0
2022-08-23	175.15	175.15	175.15	175.15	24.962	0
2022-08-22	175.15	175.15	175.15	175.15	24.962	0
2022-08-19	175.15	175.15	175.15	175.15	24.962	36
2022-08-18	178.20	178.20	178.20	178.20	25.396	24
2022-08-17	181.98	181.98	181.98	181.98	25.935	18
2022-08-16	178.92	183.04	178.92	183.04	26.086	72
2022-08-15	175.15	175.15	175.15	175.15	24.962	0
2022-08-12	175.15	175.15	175.15	175.15	24.962	6
2022-08-11	175.15	175.15	175.15	175.15	24.962	0
2022-08-10	175.15	175.15	175.15	175.15	24.962	0
2022-08-09	175.15	175.15	175.15	175.15	24.962	6
2022-08-08	175.15	175.15	175.15	175.15	24.962	0
2022-08-05	175.15	175.15	175.15	175.15	24.962	0
2022-08-04	175.15	175.15	175.15	175.15	24.962	0
2022-08-03	175.15	175.15	175.15	175.15	24.962	1,320
2022-08-02	168.69	168.69	168.69	168.69	24.041	18
2022-08-01	162.96	162.96	162.96	162.96	23.225	12
2022-07-29	162.96	162.96	162.96	162.96	23.225	0
2022-07-28	161.40	163.03	161.40	162.96	23.225	1,266
2022-07-27	163.39	163.39	163.39	163.39	23.286	0
2022-07-26	165.50	165.50	163.20	163.39	23.286	1,158
2022-07-25	167.58	167.82	167.58	167.82	23.917	19,212
2022-07-22	175.72	175.72	175.72	175.72	25.043	0
2022-07-21	175.72	175.72	175.72	175.72	25.043	4,620
2022-07-20	178.55	179.35	178.55	179.35	25.560	48
2022-07-19	174.70	176.12	174.70	176.12	25.100	108
2022-07-18	169.10	169.28	168.18	168.18	23.968	3,144
2022-07-15	161.09	161.09	161.09	161.09	22.958	0
2022-07-14	159.86	161.09	159.86	161.09	22.958	1,410
2022-07-13	163.55	163.55	163.55	163.55	23.309	0
2022-07-12	163.55	163.55	163.55	163.55	23.309	6
2022-07-11	157.00	157.00	157.00	157.00	22.375	24
2022-07-08	156.50	156.50	156.50	156.50	22.304	1,320
2022-07-07	159.68	159.68	159.68	159.68	22.757	12
2022-07-06	153.43	153.43	153.43	153.43	21.866	0
2022-07-05	153.43	153.43	153.43	153.43	21.866	0
2022-07-04	155.03	155.03	153.43	153.43	21.866	120
2022-07-01	154.25	156.25	154.25	156.25	22.268	636
2022-06-30	148.53	151.05	148.53	151.05	21.527	7,920

← NewerPage 18 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.