Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	38.348	38.348	37.883	38.170	36.744	1,398
2023-03-01	38.280	38.665	38.134	38.572	37.131	3,038
2023-02-28	37.802	38.712	37.802	38.425	36.989	2,093
2023-02-27	37.780	38.132	37.675	38.132	36.707	1,622
2023-02-24	36.785	37.024	36.712	36.860	35.483	3,481
2023-02-23	37.616	38.109	37.160	37.455	36.056	3,006
2023-02-22	37.005	37.437	36.950	37.080	35.695	763,850
2023-02-21	37.880	37.906	36.890	36.890	35.512	2,712
2023-02-17	38.154	38.222	37.710	38.222	36.794	1,257
2023-02-16	38.470	38.688	38.370	38.370	36.936	3,065
2023-02-15	38.945	38.951	38.940	38.940	37.485	857
2023-02-14	38.510	38.960	38.510	38.960	37.504	893
2023-02-13	38.100	38.538	38.100	38.500	37.062	2,088
2023-02-10	38.490	38.490	37.850	38.260	36.831	8,316
2023-02-09	39.778	39.838	39.279	39.280	37.812	6,021
2023-02-08	40.148	40.258	39.281	39.540	38.063	3,314
2023-02-07	39.340	39.502	38.720	38.918	37.464	4,361
2023-02-06	39.180	39.792	39.080	39.670	38.188	7,022
2023-02-03	39.602	39.958	39.512	39.675	38.193	2,239
2023-02-02	40.097	40.330	39.905	40.148	38.648	9,343
2023-02-01	39.042	39.265	38.923	39.249	37.783	2,777
2023-01-31	38.665	38.931	38.392	38.765	37.317	244,337
2023-01-30	39.069	39.280	38.640	38.700	37.254	8,188
2023-01-27	39.080	39.200	38.865	38.965	37.509	792
2023-01-26	39.476	39.476	38.655	38.995	37.538	8,395
2023-01-25	38.725	39.227	38.662	39.227	37.761	3,534
2023-01-24	38.880	39.440	38.880	39.195	37.731	22,697
2023-01-23	39.180	39.292	38.775	38.820	37.370	1,824
2023-01-20	38.500	39.160	38.500	38.990	37.533	1,266
2023-01-19	37.810	38.015	37.195	38.015	36.595	3,774
2023-01-18	39.110	39.242	38.400	38.762	37.314	7,675
2023-01-17	38.180	38.350	37.580	37.940	36.523	470,080
2023-01-13	36.790	38.175	36.560	37.963	36.544	80,032
2023-01-12	38.860	39.515	38.385	39.440	37.967	23,856
2023-01-11	37.985	38.670	37.985	38.260	36.831	9,109
2023-01-10	36.900	37.800	36.900	37.800	36.388	27,558
2023-01-09	36.650	37.399	36.650	37.030	35.646	15,938
2023-01-06	35.332	36.069	35.210	35.893	34.552	64,768
2023-01-05	34.719	35.536	34.719	35.250	33.933	44,787
2023-01-04	33.100	34.399	33.100	34.214	32.936	3,431
2023-01-03	33.335	33.498	32.360	32.370	31.161	32,949
2022-12-30	32.515	32.980	32.515	32.878	31.650	1,801
2022-12-29	32.091	32.745	32.091	32.542	31.326	1,952
2022-12-28	32.810	32.845	32.135	32.336	31.128	24,978
2022-12-23	32.916	32.922	32.620	32.922	31.692	2,414
2022-12-22	33.400	33.465	32.331	32.588	31.370	9,844
2022-12-21	33.349	33.945	33.348	33.800	32.537	12,585
2022-12-20	33.001	33.223	33.001	33.061	31.825	556
2022-12-19	33.380	33.655	33.011	33.050	31.815	11,705
2022-12-16	33.195	33.274	32.655	32.905	31.676	38,027
2022-12-15	33.642	33.970	32.945	33.160	31.921	18,380
2022-12-14	34.658	34.775	33.825	34.120	32.845	100,682
2022-12-13	35.588	35.588	32.898	32.951	31.720	35,446
2022-12-12	33.782	34.400	33.782	34.385	33.100	3,882
2022-12-09	33.180	33.733	33.172	33.620	32.364	11,600
2022-12-08	34.615	34.631	33.320	33.640	32.383	15,370
2022-12-07	35.399	35.488	34.368	34.682	33.386	14,429
2022-12-06	35.916	36.116	35.235	35.235	33.919	6,984
2022-12-05	35.740	36.780	35.740	35.763	34.427	12,157
2022-12-02	34.999	35.308	34.990	35.308	33.989	1,598

← NewerPage 16 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.