Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	154.49	154.49	154.49	154.49	22.017	1,020
2022-06-28	158.82	158.82	158.82	158.82	22.634	0
2022-06-27	160.00	160.00	158.82	158.82	22.634	228
2022-06-24	156.33	163.18	156.33	163.18	23.256	1,146
2022-06-23	151.94	154.88	151.94	154.88	22.073	324
2022-06-22	156.27	156.27	156.27	156.27	22.271	0
2022-06-21	156.27	156.27	156.27	156.27	22.271	24
2022-06-20	155.55	155.55	155.55	155.55	22.168	0
2022-06-17	152.97	155.55	148.68	155.55	22.168	918
2022-06-15	165.60	165.60	164.50	165.40	23.572	132
2022-06-14	159.52	159.52	159.52	159.52	22.734	120
2022-06-13	166.76	166.87	166.08	166.08	23.669	312
2022-06-10	175.03	175.03	175.03	175.03	24.945	360
2022-06-09	192.85	192.85	192.85	192.85	27.484	0
2022-06-08	192.85	192.85	192.85	192.85	27.484	0
2022-06-07	190.08	192.85	190.03	192.85	27.484	126
2022-06-06	199.26	199.26	199.26	199.26	28.398	0
2022-06-03	199.26	199.26	199.26	199.26	28.398	0
2022-06-02	199.26	199.26	199.26	199.26	28.398	0
2022-06-01	199.26	199.26	199.26	199.26	28.398	78
2022-05-31	199.48	199.48	199.00	199.00	28.361	12
2022-05-30	199.78	199.78	199.78	199.78	28.472	0
2022-05-27	198.93	200.64	198.93	199.78	28.472	486
2022-05-26	183.81	183.81	183.81	183.81	26.196	0
2022-05-25	183.81	183.81	183.81	183.81	26.196	30
2022-05-24	182.40	182.40	182.40	182.40	25.995	42
2022-05-23	187.08	189.36	187.08	188.99	26.934	1,332
2022-05-20	187.47	187.47	187.47	187.47	26.718	1,260
2022-05-19	198.65	198.65	198.65	198.65	28.311	0
2022-05-18	198.65	198.65	198.65	198.65	28.311	0
2022-05-17	198.65	198.65	198.65	198.65	28.311	0
2022-05-16	198.65	198.65	198.65	198.65	28.311	0
2022-05-13	198.65	198.65	198.65	198.65	28.311	0
2022-05-12	198.65	198.65	198.65	198.65	28.311	0
2022-05-11	198.65	198.65	198.65	198.65	28.311	0
2022-05-10	198.60	198.69	198.42	198.65	28.311	138,366
2022-05-09	205.69	205.69	205.69	205.69	29.314	750
2022-05-06	211.53	211.53	211.53	211.53	30.147	0
2022-05-05	213.84	213.84	211.53	211.53	30.147	137,688
2022-05-04	214.35	214.35	214.35	214.35	30.548	660
2022-05-03	214.88	214.88	214.88	214.88	30.624	1,380
2022-05-02	213.18	214.62	211.46	214.62	30.587	126
2022-04-29	218.24	218.24	213.18	213.18	30.382	246
2022-04-28	212.52	212.52	212.52	212.52	30.288	0
2022-04-27	212.52	212.52	212.52	212.52	30.288	12
2022-04-26	210.76	210.76	210.76	210.76	30.037	0
2022-04-25	212.89	212.89	210.76	210.76	30.037	294
2022-04-22	210.00	211.26	210.00	210.68	30.025	19,158
2022-04-20	203.00	203.00	203.00	203.00	28.931	90
2022-04-19	202.03	202.20	202.03	202.20	28.817	114
2022-04-18	172.45	172.45	172.45	172.45	24.577	0
2022-04-14	172.45	172.45	172.45	172.45	24.577	0
2022-04-13	172.45	172.45	172.45	172.45	24.577	0
2022-04-12	172.45	172.45	172.45	172.45	24.577	0
2022-04-11	172.45	172.45	172.45	172.45	24.577	0
2022-04-08	173.40	173.40	172.45	172.45	24.577	1,452
2022-04-07	176.40	176.40	176.40	176.40	25.140	60
2022-04-06	176.86	178.39	176.86	178.39	25.424	1,368
2022-04-05	181.17	181.17	181.17	181.17	25.820	6
2022-04-04	182.06	182.06	181.17	181.17	25.820	180

← NewerPage 19 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.