Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	35.450	35.710	35.160	35.160	33.846	3,184
2022-11-30	34.510	34.980	34.420	34.980	33.673	671
2022-11-29	34.020	34.360	33.979	34.360	33.076	1,607
2022-11-28	34.700	34.865	34.190	34.190	32.913	22,505
2022-11-25	34.500	35.355	34.435	35.111	33.799	17,991
2022-11-23	34.360	34.820	34.339	34.375	33.091	7,023
2022-11-22	34.370	34.370	33.790	34.085	32.812	9,108
2022-11-21	34.300	34.675	34.052	34.225	32.946	6,280
2022-11-18	35.000	35.120	34.241	34.250	32.970	1,729
2022-11-17	33.420	34.000	33.340	34.000	32.730	1,227
2022-11-16	34.350	34.519	33.981	34.000	32.730	17,206
2022-11-15	35.270	35.500	34.530	34.800	33.500	6,584
2022-11-14	34.750	35.336	34.750	35.035	33.726	8,703
2022-11-11	35.690	36.000	35.300	35.830	34.491	3,923
2022-11-10	34.528	35.815	34.500	35.580	34.251	15,689
2022-11-09	33.270	33.820	33.170	33.647	32.390	6,720
2022-11-08	33.420	33.841	33.325	33.352	32.106	6,202
2022-11-07	33.437	33.640	32.580	33.120	31.883	58,665
2022-11-04	32.675	33.135	32.162	32.385	31.175	4,416
2022-11-03	32.060	32.322	31.125	32.160	30.958	13,271
2022-11-02	33.180	33.338	32.395	32.940	31.709	5,784
2022-11-01	34.330	34.330	33.545	33.910	32.643	4,808
2022-10-31	34.670	34.879	34.032	34.032	32.761	2,404
2022-10-28	34.050	34.650	33.705	34.650	33.355	2,279
2022-10-27	34.460	35.025	34.460	34.569	33.278	3,611
2022-10-26	33.800	34.595	33.800	34.081	32.808	6,462
2022-10-25	33.080	33.710	32.980	33.540	32.287	1,008
2022-10-24	32.850	33.300	32.850	32.870	31.642	2,723
2022-10-21	31.985	32.610	31.980	32.550	31.334	4,052
2022-10-20	32.392	33.040	32.392	32.420	31.209	5,228
2022-10-19	32.560	32.888	32.175	32.670	31.449	4,683
2022-10-18	32.000	32.000	31.470	31.890	30.699	2,246
2022-10-17	32.003	32.040	30.865	31.235	30.068	8,453
2022-10-14	31.540	31.899	30.955	31.261	30.093	33,455
2022-10-13	29.250	30.991	28.570	30.610	29.466	23,859
2022-10-12	28.550	29.350	28.335	29.290	28.196	5,562
2022-10-11	30.560	30.745	28.401	29.175	28.085	7,564
2022-10-10	29.480	29.580	29.080	29.280	28.186	1,059
2022-10-07	30.162	30.620	29.182	29.182	28.091	8,454
2022-10-06	30.408	30.847	30.290	30.685	29.539	1,490
2022-10-05	30.015	30.400	30.000	30.400	29.264	1,511
2022-10-04	30.620	30.720	29.250	30.645	29.500	5,752
2022-10-03	28.030	28.460	27.205	28.270	27.214	4,126
2022-09-30	28.120	28.510	27.907	28.510	27.445	4,160
2022-09-29	28.870	28.870	28.130	28.130	27.079	3,075
2022-09-28	28.500	29.620	28.500	29.520	28.417	2,818
2022-09-27	28.610	28.840	27.825	27.825	26.785	22,022
2022-09-26	28.940	29.115	28.150	28.180	27.127	5,731
2022-09-23	29.390	29.440	28.500	28.705	27.633	3,476
2022-09-22	31.160	31.160	29.802	29.802	28.689	25,380
2022-09-21	32.750	32.750	31.081	31.660	30.477	8,080
2022-09-20	32.860	33.130	32.350	32.395	31.185	960
2022-09-16	32.512	32.750	32.051	32.162	30.960	2,414
2022-09-15	32.470	33.590	32.470	33.460	32.210	2,235
2022-09-14	31.590	32.555	30.910	32.440	31.228	6,437
2022-09-13	32.020	32.318	31.840	32.033	30.836	2,364
2022-09-12	32.993	33.208	32.832	33.040	31.806	431
2022-09-09	32.430	32.740	32.370	32.400	31.190	7,563
2022-09-08	31.720	32.390	31.587	32.200	30.997	1,041
2022-09-07	31.290	31.898	31.290	31.898	30.706	10,468

← NewerPage 17 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.