Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	36.009	36.761	36.009	36.580	35.213	7,120
2023-05-31	36.900	36.900	35.915	36.082	34.734	5,373
2023-05-30	36.162	36.900	36.132	36.235	34.881	7,836
2023-05-26	35.750	36.229	35.740	35.811	34.473	18,705
2023-05-25	35.130	35.585	35.129	35.585	34.256	5,691
2023-05-24	35.560	35.560	34.530	34.610	33.317	11,646
2023-05-23	35.310	36.625	35.310	36.155	34.804	12,394
2023-05-22	36.030	36.318	35.352	35.550	34.222	5,925
2023-05-19	35.885	35.885	35.061	35.445	34.121	18,162
2023-05-18	35.850	36.000	35.649	35.675	34.342	6,585
2023-05-17	34.360	36.085	34.290	36.085	34.737	22,436
2023-05-16	33.635	34.235	33.421	33.952	32.684	21,732
2023-05-15	33.350	33.705	33.105	33.705	32.446	14,636
2023-05-12	33.380	33.380	32.890	32.890	31.661	10,967
2023-05-11	33.679	33.679	33.030	33.195	31.955	3,992
2023-05-10	34.670	34.670	33.180	33.378	32.131	41,798
2023-05-09	33.910	34.395	33.842	34.395	33.110	10,903
2023-05-05	33.420	34.011	33.420	33.981	32.711	6,969
2023-05-04	33.950	33.950	32.700	32.949	31.718	4,403
2023-05-03	34.265	34.665	34.105	34.485	33.197	3,017
2023-05-02	34.480	34.571	33.915	34.392	33.107	3,608
2023-04-28	33.508	34.315	33.508	34.138	32.863	4,190
2023-04-27	33.050	33.409	32.789	33.190	31.950	5,275
2023-04-26	33.180	33.280	32.840	32.909	31.679	6,861
2023-04-25	33.900	33.930	33.169	33.178	31.938	6,023
2023-04-24	34.436	34.440	33.462	33.980	32.710	5,970
2023-04-21	34.475	34.545	33.872	34.315	33.033	2,812
2023-04-20	35.558	35.558	34.845	34.875	33.572	10,942
2023-04-19	35.480	35.869	35.250	35.869	34.529	3,501
2023-04-18	34.915	35.250	34.565	35.172	33.858	119,406
2023-04-17	33.789	34.420	33.789	34.339	33.056	16,011
2023-04-14	33.750	33.910	33.295	33.380	32.133	75,928
2023-04-13	34.070	34.070	32.488	33.498	32.247	148,894
2023-04-12	34.500	34.500	33.215	34.010	32.739	662,399
2023-04-11	33.970	34.762	33.970	34.455	33.168	6,131
2023-04-06	33.438	33.720	33.346	33.720	32.460	45,878
2023-04-05	33.510	33.547	32.881	33.179	31.939	21,808
2023-04-04	34.610	34.610	33.580	33.995	32.725	20,340
2023-04-03	34.490	34.775	34.260	34.420	33.134	54,382
2023-03-31	34.500	34.918	34.500	34.740	33.442	64,074
2023-03-30	33.950	34.268	33.919	33.950	32.682	30,675
2023-03-29	32.910	33.398	32.858	33.380	32.133	29,377
2023-03-28	32.060	32.459	32.040	32.232	31.028	8,349
2023-03-27	31.910	32.168	31.910	32.148	30.947	7,717
2023-03-24	31.660	31.810	31.046	31.480	30.304	15,806
2023-03-23	32.770	33.186	31.961	32.066	30.868	16,978
2023-03-22	33.920	33.920	33.302	33.314	32.069	22,786
2023-03-21	33.845	34.130	33.765	33.922	32.655	3,392
2023-03-20	33.079	33.425	33.055	33.108	31.871	10,761
2023-03-17	33.260	33.260	32.555	32.818	31.592	26,136
2023-03-16	33.078	33.738	32.688	33.529	32.276	20,510
2023-03-15	34.450	34.450	32.608	33.105	31.868	17,415
2023-03-14	36.321	36.419	35.225	35.230	33.914	8,201
2023-03-13	36.225	36.471	35.562	35.955	34.612	8,593
2023-03-10	38.700	38.700	36.575	37.370	35.974	10,169
2023-03-09	39.655	40.230	38.635	38.635	37.192	43,695
2023-03-08	39.307	39.710	39.300	39.580	38.101	26,642
2023-03-07	39.150	39.755	39.001	39.364	37.893	37,903
2023-03-06	39.075	39.215	38.621	38.729	37.282	5,342
2023-03-03	38.949	39.180	38.659	39.035	37.577	7,087

← NewerPage 15 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.2150 USD
2026-07-08	0.2150 USD
2026-05-14	0.1875 USD
2026-02-25	0.1875 USD
2025-10-15	0.1875 USD
2025-07-30	0.1875 USD
2025-05-12	0.1500 USD
2025-02-27	0.1500 USD
2024-10-10	0.1500 USD
2024-07-30	0.1500 USD
2024-05-13	0.1000 USD
2024-02-23	0.1000 USD
2023-10-11	0.1000 USD
2023-07-14	0.1000 USD
2020-02-19	0.4025 USD
2019-10-23	0.4025 USD
2019-07-24	0.4025 USD
2019-05-01	0.3500 USD
2019-02-28	0.3500 USD

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