Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	184.07	184.27	184.07	184.27	26.262	180
2022-03-31	188.28	188.28	188.28	188.28	26.833	0
2022-03-30	188.28	188.28	188.28	188.28	26.833	0
2022-03-29	188.38	188.38	188.28	188.28	26.833	84
2022-03-28	182.56	182.56	182.56	182.56	26.018	300
2022-03-25	178.73	178.73	178.73	178.73	25.472	3,420
2022-03-24	178.00	178.67	178.00	178.67	25.463	1,026
2022-03-23	178.41	178.41	175.41	175.41	24.999	18,012
2022-03-22	182.77	182.77	181.51	181.51	25.868	72
2022-03-21	180.98	181.14	177.81	178.83	25.486	39,978
2022-03-18	189.64	189.64	189.06	189.06	26.944	1,080
2022-03-17	182.97	187.39	182.97	187.39	26.706	4,500
2022-03-16	178.81	178.81	178.81	178.81	25.483	0
2022-03-15	178.81	178.81	178.81	178.81	25.483	6,780
2022-03-14	163.10	163.52	163.10	163.52	23.304	18,000
2022-03-11	163.47	163.47	163.47	163.47	23.297	3,960
2022-03-10	164.11	164.11	164.11	164.11	23.388	0
2022-03-09	166.08	166.08	164.11	164.11	23.388	4,566
2022-03-08	155.30	164.59	155.30	157.85	22.496	3,168
2022-03-07	163.00	163.00	154.36	154.36	21.999	198
2022-03-04	176.40	176.40	176.40	176.40	25.140	2,640
2022-03-03	188.60	188.60	186.96	186.96	26.645	972
2022-03-02	199.12	199.31	195.53	195.53	27.866	4,440
2022-02-25	212.16	212.16	212.16	212.16	30.236	3,480
2022-02-24	198.49	205.53	198.49	205.53	29.291	4,680
2022-02-23	203.07	203.07	201.60	202.30	28.831	5,898
2022-02-22	223.89	223.89	223.89	223.89	31.908	0
2022-02-21	223.89	223.89	223.89	223.89	31.908	0
2022-02-18	223.89	223.89	223.89	223.89	31.908	0
2022-02-17	226.55	226.55	223.89	223.89	31.908	24
2022-02-16	228.77	228.77	228.77	228.77	32.603	6
2022-02-15	228.65	228.65	228.65	228.65	32.586	1,980
2022-02-14	221.26	221.26	221.26	221.26	31.533	30
2022-02-11	227.92	227.92	221.26	221.26	31.533	150
2022-02-10	228.69	228.69	228.69	228.69	32.592	0
2022-02-09	230.00	230.00	228.69	228.69	32.592	2,466
2022-02-08	216.71	222.99	216.71	222.99	31.780	2,190
2022-02-07	213.31	213.31	213.31	213.31	30.400	0
2022-02-04	213.31	213.31	213.31	213.31	30.400	0
2022-02-03	213.31	213.31	213.31	213.31	30.400	0
2022-02-02	213.78	214.15	213.31	213.31	30.400	42
2022-02-01	204.33	204.33	204.33	204.33	29.120	0
2022-01-31	204.33	204.33	204.33	204.33	29.120	0
2022-01-28	204.99	204.99	203.83	204.33	29.120	1,266
2022-01-27	210.20	210.20	206.45	206.45	29.423	1,386
2022-01-26	210.41	210.41	210.41	210.41	29.987	0
2022-01-25	208.33	210.41	207.69	210.41	29.987	732
2022-01-24	214.68	214.68	214.68	214.68	30.595	0
2022-01-21	214.68	214.68	214.68	214.68	30.595	0
2022-01-20	214.68	214.68	214.68	214.68	30.595	180
2022-01-19	214.07	214.07	213.15	213.38	30.410	1,206
2022-01-18	224.81	224.81	224.81	224.81	32.039	0
2022-01-17	224.81	224.81	224.81	224.81	32.039	6
2022-01-14	228.36	228.36	228.36	228.36	32.545	0
2022-01-13	232.39	232.39	228.36	228.36	32.545	240
2022-01-12	231.00	231.00	231.00	231.00	32.921	0
2022-01-11	229.85	231.00	229.85	231.00	32.921	1,200
2022-01-10	231.38	231.38	229.41	229.77	32.746	1,602
2022-01-07	231.57	231.57	231.57	231.57	33.003	0
2022-01-06	231.57	231.57	231.57	231.57	33.003	0

← NewerPage 20 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.