Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	231.90	231.90	230.92	231.57	33.003	1,266
2022-01-04	216.00	230.03	216.00	230.03	32.783	1,926
2022-01-03	216.74	216.74	216.74	216.74	30.889	0
2021-12-30	219.66	219.66	216.74	216.74	30.889	53,574
2021-12-29	224.32	224.32	223.96	223.96	31.918	192
2021-12-28	223.48	223.49	223.00	223.00	31.781	210
2021-12-27	219.00	219.00	219.00	219.00	31.211	24
2021-12-23	223.92	224.26	223.52	223.52	31.855	648
2021-12-22	221.12	223.00	220.44	220.82	31.470	924
2021-12-21	215.50	221.34	215.50	220.71	31.455	462
2021-12-20	204.55	204.56	204.55	204.56	29.153	30
2021-12-17	203.71	203.71	203.71	203.71	29.032	0
2021-12-16	203.71	203.71	203.71	203.71	29.032	0
2021-12-15	208.76	208.76	203.71	203.71	29.032	1,200
2021-12-14	209.16	209.16	209.16	209.16	29.809	0
2021-12-13	207.41	209.37	207.41	209.16	29.809	18,012
2021-12-10	216.10	216.10	214.78	215.07	30.651	156
2021-12-09	216.13	216.13	216.13	216.13	30.802	30
2021-12-08	217.58	217.58	217.58	217.58	31.009	0
2021-12-07	220.44	220.44	216.07	217.58	31.009	720
2021-12-06	206.50	221.55	206.50	221.47	31.563	642
2021-12-03	202.75	208.74	202.75	208.74	29.749	726
2021-12-02	198.18	206.25	198.18	206.25	29.394	30
2021-12-01	208.21	208.21	208.21	208.21	29.673	24
2021-11-30	200.00	200.80	200.00	200.80	28.617	24
2021-11-29	206.40	206.40	202.08	202.08	28.800	2,304
2021-11-26	204.91	206.07	195.00	203.50	29.002	3,258
2021-11-25	221.39	221.39	221.39	221.39	31.552	0
2021-11-24	221.39	221.39	221.39	221.39	31.552	0
2021-11-23	221.39	221.39	221.39	221.39	31.552	6
2021-11-22	220.85	223.52	220.85	223.52	31.855	120
2021-11-19	219.21	219.23	219.21	219.23	31.244	18
2021-11-18	221.88	221.88	220.00	220.00	31.354	66
2021-11-17	224.57	224.85	224.57	224.85	32.045	36
2021-11-16	228.56	228.56	228.56	228.56	32.574	12
2021-11-12	232.00	232.00	230.88	230.88	32.904	4,572
2021-11-11	242.96	242.96	242.96	242.96	34.626	0
2021-11-10	242.00	242.96	237.84	242.96	34.626	414
2021-11-09	247.00	247.00	241.81	243.25	34.667	1,392
2021-11-08	250.00	252.50	247.00	247.00	35.202	1,848
2021-11-05	240.89	243.98	240.88	243.98	34.771	540
2021-11-04	230.00	230.00	228.91	228.91	32.623	66
2021-11-03	228.43	232.00	228.43	230.00	32.779	2,286
2021-11-01	228.43	228.43	228.43	228.43	32.555	180
2021-10-29	219.60	220.21	218.32	218.32	31.114	138
2021-10-28	218.24	218.24	218.24	218.24	31.103	24
2021-10-27	219.50	219.50	218.24	218.24	31.103	54
2021-10-26	222.50	223.65	220.76	220.76	31.462	2,298
2021-10-25	223.00	223.00	218.88	218.88	31.194	378

← NewerPage 21 of 21 · 1,249 trading days

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.