Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	31.310	31.365	30.780	31.020	29.861	411
2022-09-02	31.440	31.798	30.725	31.219	30.052	7,878
2022-09-01	30.583	30.650	29.965	30.540	29.399	9,728
2022-08-31	31.970	31.970	31.455	31.500	30.323	1,517
2022-08-30	32.320	32.320	31.469	31.650	30.468	3,058
2022-08-26	33.950	34.075	32.965	32.965	31.733	4,817
2022-08-25	33.580	34.065	33.580	33.832	32.568	5,255
2022-08-24	32.880	33.260	32.880	33.242	32.000	1,090
2022-08-23	32.390	32.825	32.390	32.820	31.594	1,768
2022-08-22	32.414	32.480	31.900	32.305	31.098	10,793
2022-08-19	33.935	34.040	33.080	33.087	31.851	5,145
2022-08-18	34.530	34.570	34.045	34.330	33.047	3,441
2022-08-17	34.930	34.930	34.110	34.480	33.192	6,298
2022-08-16	35.075	35.755	34.736	35.660	34.328	6,483
2022-08-15	34.500	35.425	34.500	35.185	33.870	3,792
2022-08-12	34.380	34.590	34.152	34.565	33.274	724
2022-08-11	34.588	34.620	34.150	34.200	32.922	13,699
2022-08-10	33.820	34.505	33.820	34.358	33.074	25,521
2022-08-09	33.490	33.540	32.830	32.935	31.705	4,090
2022-08-08	33.420	34.105	33.290	33.610	32.354	4,180
2022-08-05	32.860	33.350	32.810	33.070	31.834	2,366
2022-08-04	33.354	33.605	32.979	33.410	32.162	6,528
2022-08-03	32.200	33.190	32.160	33.180	31.940	11,645
2022-08-02	31.730	32.390	31.460	32.065	30.867	12,436
2022-08-01	31.750	32.210	31.315	31.980	30.785	7,302
2022-07-29	31.510	32.008	31.510	31.800	30.612	4,452
2022-07-28	31.280	31.485	30.760	31.390	30.217	1,592
2022-07-27	31.430	31.430	30.820	31.122	29.959	1,278
2022-07-26	30.890	31.185	30.829	30.892	29.738	6,594
2022-07-25	31.330	31.505	30.740	31.309	30.139	5,664
2022-07-22	32.390	32.390	31.310	31.453	30.278	2,204
2022-07-21	31.828	32.035	31.370	31.700	30.516	1,445
2022-07-20	32.570	33.060	32.235	32.680	31.459	9,234
2022-07-19	31.640	32.648	31.640	32.540	31.324	7,771
2022-07-18	30.880	31.950	30.870	31.440	30.265	23,081
2022-07-15	30.150	30.412	29.602	30.120	28.995	4,346
2022-07-14	29.310	30.250	29.198	29.810	28.696	9,671
2022-07-13	30.070	30.070	28.382	29.508	28.406	51,171
2022-07-12	29.270	31.520	29.270	31.305	30.135	216,328
2022-07-11	29.508	29.855	29.177	29.200	28.109	1,558
2022-07-08	29.960	30.375	29.624	29.800	28.687	1,284
2022-07-07	29.880	30.090	29.495	30.090	28.966	2,193
2022-07-06	29.560	30.160	29.285	29.410	28.311	873
2022-07-05	29.100	29.705	28.155	29.705	28.595	100,297
2022-07-01	29.110	29.580	28.672	29.275	28.181	2,528
2022-06-30	28.835	29.205	28.100	28.970	27.888	2,753
2022-06-29	29.940	29.940	29.329	29.550	28.446	5,897
2022-06-28	31.000	32.225	30.551	30.551	29.410	9,155
2022-06-27	31.300	31.300	30.475	30.600	29.457	1,760
2022-06-24	29.520	31.190	29.520	30.935	29.779	6,239
2022-06-23	29.890	30.040	28.920	29.052	27.967	14,274
2022-06-22	29.920	30.425	29.771	30.070	28.947	3,469
2022-06-21	30.800	30.890	29.910	30.210	29.081	2,806
2022-06-17	29.650	30.350	28.851	30.232	29.103	7,207
2022-06-16	30.610	30.880	29.325	29.410	28.311	4,462
2022-06-15	31.999	32.730	31.950	32.300	31.093	382
2022-06-14	32.600	32.600	31.070	31.150	29.986	7,681
2022-06-13	34.000	34.100	32.310	32.670	31.449	10,779
2022-06-10	36.070	37.015	35.078	35.465	34.140	92,339
2022-06-09	38.100	38.153	37.261	37.555	36.152	47,317

← NewerPage 18 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.