Delta Air Lines Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	31.120	32.670	29.790	31.470	30.294	33,759
2022-03-07	34.013	34.189	31.000	31.090	29.928	26,023
2022-03-04	35.512	35.810	34.525	34.600	33.307	14,411
2022-03-03	38.310	38.680	36.630	36.915	35.536	11,545
2022-03-02	38.600	38.750	37.920	38.482	37.044	3,156
2022-03-01	39.500	39.500	37.470	37.570	36.166	14,422
2022-02-28	40.050	40.380	39.040	39.760	38.275	13,128
2022-02-25	40.690	41.900	40.690	41.540	39.988	16,584
2022-02-24	37.690	39.235	37.500	39.200	37.735	36,659
2022-02-23	42.228	42.228	40.511	40.511	38.997	8,843
2022-02-22	42.002	42.675	41.465	41.480	39.930	7,197
2022-02-18	43.090	43.620	42.745	42.755	41.158	2,060
2022-02-17	43.850	44.000	43.490	43.520	41.894	49,077
2022-02-16	44.100	45.075	44.100	44.251	42.597	16,190
2022-02-15	43.500	44.695	43.280	44.520	42.857	27,690
2022-02-14	42.350	43.021	41.850	41.850	40.286	7,285
2022-02-11	43.900	44.640	42.230	42.260	40.681	3,492
2022-02-10	43.500	44.680	43.450	44.120	42.472	6,872
2022-02-09	43.384	44.446	42.850	44.350	42.693	142,347
2022-02-08	41.320	42.440	41.060	42.420	40.835	3,512
2022-02-07	40.340	41.155	40.340	41.020	39.487	13,796
2022-02-04	39.590	39.780	39.130	39.680	38.198	10,361
2022-02-03	39.982	40.490	39.830	40.070	38.573	3,792
2022-02-02	40.310	40.920	39.872	40.523	39.009	3,610
2022-02-01	39.910	40.470	39.570	40.230	38.727	9,132
2022-01-31	37.870	39.528	37.790	39.478	38.003	7,960
2022-01-28	38.080	38.300	36.970	37.835	36.421	16,652
2022-01-27	39.160	40.002	38.105	38.460	37.023	7,477
2022-01-26	39.220	39.900	38.990	39.441	37.967	15,689
2022-01-25	37.500	38.725	37.390	38.560	37.119	12,062
2022-01-24	36.700	37.415	35.945	37.270	35.878	24,874
2022-01-21	38.710	38.840	37.400	38.085	36.662	10,999
2022-01-20	39.160	40.155	38.931	39.710	38.226	23,527
2022-01-19	39.540	39.560	38.740	39.015	37.557	10,854
2022-01-18	39.900	40.380	39.540	39.935	38.443	11,480
2022-01-14	40.890	40.910	39.580	39.940	38.448	42,739
2022-01-13	41.140	42.485	40.470	42.062	40.491	55,555
2022-01-12	41.290	41.510	40.630	40.690	39.170	13,176
2022-01-11	40.662	41.515	40.550	41.270	39.728	10,971
2022-01-10	41.300	41.768	40.200	40.690	39.170	30,981
2022-01-07	40.720	41.920	40.610	41.805	40.243	33,984
2022-01-06	40.790	40.870	39.835	40.450	38.939	10,492
2022-01-05	40.750	41.200	40.472	40.760	39.237	25,022
2022-01-04	40.640	41.250	40.413	40.660	39.141	25,674
2021-12-31	39.050	39.250	38.957	39.100	37.639	463
2021-12-30	38.930	39.670	38.930	39.270	37.803	6,243
2021-12-29	39.330	39.450	39.036	39.288	37.820	3,449
2021-12-23	39.660	39.720	39.050	39.360	37.889	18,518
2021-12-22	38.560	39.450	38.171	39.230	37.764	17,412
2021-12-21	36.850	38.790	36.830	38.212	36.784	13,081
2021-12-20	35.740	37.160	35.425	36.330	34.973	19,767
2021-12-17	35.800	37.198	35.601	36.940	35.560	15,966
2021-12-16	37.510	37.670	36.160	36.250	34.896	23,287
2021-12-15	36.680	36.680	35.560	36.380	35.021	13,566
2021-12-14	36.550	37.480	36.500	36.930	35.550	4,824
2021-12-13	37.000	37.560	36.445	36.922	35.543	5,454
2021-12-10	38.240	38.540	37.660	38.088	36.665	12,894
2021-12-09	38.195	38.848	38.070	38.507	37.069	8,226
2021-12-08	38.330	39.880	38.330	39.165	37.702	10,368
2021-12-07	38.770	39.020	38.180	38.590	37.148	24,766

← NewerPage 20 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.