Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	57.820	58.065	55.840	56.200	53.328	5,922,900
2019-08-22	58.130	58.280	57.470	57.960	54.998	3,437,022
2019-08-21	58.250	58.570	57.850	58.010	55.045	3,015,696
2019-08-20	58.020	58.170	57.590	57.680	54.732	2,513,667
2019-08-19	58.680	59.000	58.140	58.190	55.216	3,503,479
2019-08-16	57.430	58.360	57.220	58.040	55.074	4,226,143
2019-08-15	57.470	57.700	56.780	57.110	54.191	4,360,437
2019-08-14	57.920	58.060	56.700	57.230	54.305	7,662,820
2019-08-13	58.200	59.920	58.170	58.840	55.833	6,196,702
2019-08-12	59.070	59.300	58.270	58.660	55.662	4,788,269
2019-08-09	59.690	60.160	59.070	59.530	56.487	5,606,407
2019-08-08	59.930	60.450	59.400	60.030	56.962	5,414,045
2019-08-07	58.020	59.550	57.430	59.240	56.212	7,648,820
2019-08-06	58.490	58.900	58.090	58.790	55.785	4,704,848
2019-08-05	59.370	59.390	57.030	57.820	54.865	8,855,672
2019-08-02	59.900	60.530	59.480	60.130	57.057	3,739,497
2019-08-01	61.310	61.770	59.770	60.320	57.237	5,838,036
2019-07-31	62.500	62.525	60.680	61.040	57.920	7,229,581
2019-07-30	62.310	62.680	62.090	62.630	59.429	2,914,263
2019-07-29	61.980	62.720	61.850	62.460	59.268	4,972,236
2019-07-26	62.250	62.660	61.914	62.160	58.983	3,857,912
2019-07-25	62.770	63.130	61.840	62.230	59.049	5,351,901
2019-07-24	62.390	63.437	62.380	63.160	59.932	5,718,757
2019-07-23	61.450	63.110	61.270	63.090	59.483	7,452,209
2019-07-22	61.450	61.627	61.060	61.290	57.786	4,787,115
2019-07-19	62.860	63.090	60.860	60.910	57.428	7,903,124
2019-07-18	61.770	62.660	61.640	62.660	59.078	4,482,528
2019-07-17	63.230	63.272	62.190	62.250	58.691	7,532,027
2019-07-16	61.880	63.255	61.720	63.160	59.549	10,319,700
2019-07-15	61.570	62.410	61.310	61.700	58.173	5,889,350
2019-07-12	60.230	62.240	60.020	61.650	58.125	10,045,660
2019-07-11	60.250	60.790	59.470	60.160	56.721	12,695,630
2019-07-10	59.340	59.670	58.760	59.470	56.070	7,781,257
2019-07-09	59.570	59.990	58.561	58.960	55.589	7,870,188
2019-07-08	58.900	59.670	58.840	59.370	55.976	7,800,583
2019-07-05	59.150	59.390	57.850	58.700	55.344	5,896,922
2019-07-03	59.000	59.620	58.890	59.150	55.768	3,303,860
2019-07-02	58.600	59.220	58.090	58.540	55.193	6,838,308
2019-07-01	57.300	57.900	57.250	57.790	54.486	5,020,562
2019-06-28	56.890	57.420	56.700	56.750	53.506	8,034,898
2019-06-27	56.750	57.420	56.500	56.820	53.572	4,375,403
2019-06-26	56.070	56.810	55.840	56.380	53.157	4,437,735
2019-06-25	56.050	56.722	55.860	55.920	52.723	3,579,823
2019-06-24	56.100	56.230	55.670	56.070	52.864	2,896,010
2019-06-21	56.000	56.860	55.555	55.990	52.789	8,573,677
2019-06-20	56.850	56.880	55.327	55.970	52.770	5,055,778
2019-06-19	56.280	56.560	55.950	56.360	53.138	3,196,821
2019-06-18	55.950	56.520	55.460	56.030	52.827	3,642,521
2019-06-17	55.780	55.935	55.260	55.670	52.487	4,057,425
2019-06-14	56.570	56.630	55.780	55.990	52.789	4,382,468
2019-06-13	55.690	57.240	55.670	56.520	53.289	6,300,572
2019-06-12	55.050	55.480	54.900	55.450	52.280	3,856,327
2019-06-11	55.020	55.310	54.480	54.880	51.742	2,833,733
2019-06-10	55.500	55.895	54.650	54.730	51.601	3,312,865
2019-06-07	54.920	55.845	54.920	55.070	51.922	4,234,804
2019-06-06	55.060	55.221	54.360	54.690	51.563	6,192,026
2019-06-05	54.850	55.230	54.238	54.940	51.799	6,379,259
2019-06-04	52.850	54.365	52.820	54.310	51.205	7,619,264
2019-06-03	51.480	52.700	51.410	52.100	49.121	7,244,631
2019-05-31	52.470	52.800	51.309	51.500	48.556	5,615,106

← NewerPage 31 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2150 USD
2026-07-09	0.2150 USD
2026-05-14	0.1880 USD
2026-02-26	0.1880 USD
2025-10-16	0.1880 USD
2025-07-31	0.1880 USD
2025-05-13	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	0.4030 USD
2019-10-23	0.4030 USD
2019-07-24	0.4030 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.