Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	38.840	39.440	38.255	38.320	36.888	12,246
2022-06-07	38.370	39.435	38.370	39.430	37.957	4,393
2022-06-06	38.975	39.240	38.410	39.240	37.774	2,188
2022-06-01	42.240	42.240	39.250	39.920	38.429	164,825
2022-05-31	40.750	42.379	40.610	42.379	40.796	21,679
2022-05-27	41.000	42.099	40.900	41.927	40.361	7,141
2022-05-26	38.950	41.155	38.950	40.900	39.372	14,575
2022-05-25	37.120	38.350	37.040	37.800	36.388	10,102
2022-05-24	38.840	38.870	36.900	37.199	35.810	5,215
2022-05-23	39.110	39.714	38.850	39.690	38.207	20,192
2022-05-20	39.750	39.990	37.950	37.990	36.571	4,704
2022-05-19	38.930	39.740	38.710	39.630	38.149	2,221
2022-05-18	40.200	40.650	39.370	39.370	37.899	1,982
2022-05-17	39.938	40.200	39.430	40.200	38.698	3,883
2022-05-16	38.300	38.900	38.190	38.700	37.254	1,650
2022-05-13	37.490	38.430	37.480	38.280	36.850	11,377
2022-05-12	37.250	37.700	36.285	36.510	35.146	3,493
2022-05-11	38.430	39.790	37.960	37.960	36.542	3,470
2022-05-10	38.920	39.210	37.960	39.010	37.553	1,283
2022-05-09	40.120	40.330	38.950	39.080	37.620	4,020
2022-05-06	41.980	41.980	40.450	40.910	39.382	2,467
2022-05-05	43.100	43.850	42.300	42.300	40.720	34,625
2022-05-04	42.870	43.360	42.480	42.650	41.057	2,443
2022-05-03	42.800	43.670	42.280	43.480	41.856	3,774
2022-04-29	44.140	44.500	43.775	43.775	42.140	3,851
2022-04-28	43.738	43.890	43.050	43.805	42.168	4,219
2022-04-27	42.170	43.029	41.960	43.029	41.422	3,919
2022-04-26	42.870	42.870	41.640	42.338	40.756	3,642
2022-04-25	43.322	43.470	42.260	43.415	41.793	8,852
2022-04-22	45.060	45.308	43.665	43.665	42.034	11,341
2022-04-21	44.800	46.235	44.740	45.490	43.790	15,396
2022-04-20	43.280	44.185	43.280	43.794	42.157	15,988
2022-04-19	42.810	43.750	42.742	43.330	41.711	14,881
2022-04-14	42.003	42.735	41.750	42.249	40.670	84,364
2022-04-13	40.800	41.080	39.850	40.965	39.435	31,984
2022-04-12	38.360	38.880	38.110	38.510	37.071	13,458
2022-04-11	36.700	38.400	36.400	38.340	36.908	17,943
2022-04-08	36.690	37.280	36.540	36.980	35.598	5,216
2022-04-07	37.210	37.370	36.195	36.778	35.404	11,844
2022-04-06	37.980	38.070	36.740	37.859	36.444	24,900
2022-04-05	39.510	39.855	38.610	38.970	37.514	9,145
2022-04-04	39.226	39.520	38.780	39.415	37.942	7,289
2022-04-01	39.540	39.785	39.100	39.115	37.654	4,815
2022-03-31	39.360	40.080	39.270	39.698	38.215	6,333
2022-03-30	39.060	39.505	38.940	39.505	38.029	7,673
2022-03-29	39.670	40.070	39.130	39.410	37.938	5,867
2022-03-28	38.420	38.570	37.520	37.830	36.417	6,387
2022-03-25	37.260	38.210	37.200	37.780	36.369	8,198
2022-03-24	36.450	36.950	35.990	36.950	35.570	2,356
2022-03-23	36.700	36.762	36.120	36.265	34.910	10,499
2022-03-22	36.475	37.150	36.475	37.150	35.762	3,989
2022-03-21	37.170	37.170	35.895	35.970	34.626	5,879
2022-03-18	37.625	37.880	36.555	37.875	36.460	12,370
2022-03-17	35.520	36.730	35.490	36.715	35.343	18,540
2022-03-16	35.510	36.860	35.400	36.455	35.093	27,710
2022-03-15	32.700	35.425	32.700	34.540	33.250	38,885
2022-03-14	32.330	33.160	31.702	32.135	30.934	8,141
2022-03-11	33.330	33.330	32.150	32.380	31.170	2,453
2022-03-10	32.120	33.269	31.750	32.458	31.246	7,224
2022-03-09	32.900	33.630	32.670	32.955	31.724	19,478

← NewerPage 19 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.