Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	50.030	50.490	49.410	49.720	46.596	9,800,737
2019-03-04	49.040	49.570	48.434	48.790	45.724	10,194,060
2019-03-01	49.370	49.730	48.215	48.960	45.884	11,393,910
2019-02-28	50.090	50.170	49.540	49.580	46.465	9,483,825
2019-02-27	50.970	51.030	49.950	50.430	46.933	9,041,570
2019-02-26	51.400	51.960	51.080	51.120	47.576	6,826,836
2019-02-25	51.810	51.870	51.270	51.410	47.845	6,180,420
2019-02-22	51.600	51.960	51.240	51.520	47.948	5,413,254
2019-02-21	51.200	51.860	51.100	51.480	47.911	6,615,008
2019-02-20	51.180	51.636	50.570	51.240	47.687	7,497,306
2019-02-19	51.000	52.220	51.000	51.820	48.227	7,904,847
2019-02-15	50.890	51.470	50.565	51.080	47.538	6,492,019
2019-02-14	50.070	50.730	49.955	50.480	46.980	5,779,993
2019-02-13	50.050	50.730	49.885	50.410	46.915	5,754,932
2019-02-12	50.860	51.070	49.880	49.890	46.431	8,301,715
2019-02-11	50.610	51.030	50.600	50.610	47.101	6,963,934
2019-02-08	50.070	50.530	49.920	50.470	46.971	4,456,551
2019-02-07	50.340	50.669	49.970	50.410	46.915	5,674,061
2019-02-06	50.170	50.780	49.860	50.520	47.017	6,228,139
2019-02-05	50.370	51.060	50.015	50.540	47.036	8,727,575
2019-02-04	49.990	50.400	49.560	50.340	46.850	5,356,243
2019-02-01	49.630	50.490	49.570	49.920	46.459	6,173,025
2019-01-31	50.070	50.410	49.085	49.430	46.003	8,287,062
2019-01-30	48.380	50.450	48.360	50.270	46.784	13,005,190
2019-01-29	48.410	48.490	47.870	48.220	44.877	7,476,882
2019-01-28	47.430	48.440	47.330	48.010	44.681	8,212,134
2019-01-25	47.650	48.150	46.900	47.690	44.383	11,840,150
2019-01-24	48.260	48.549	47.170	47.520	44.225	9,057,239
2019-01-23	47.290	47.800	46.940	47.300	44.020	8,099,873
2019-01-22	48.050	48.050	46.840	47.100	43.834	8,144,355
2019-01-18	48.640	48.700	47.940	48.110	44.774	7,850,242
2019-01-17	47.440	48.570	47.320	48.220	44.877	7,312,959
2019-01-16	48.890	49.180	47.410	47.500	44.207	9,822,970
2019-01-15	47.970	49.290	46.850	47.830	44.514	11,569,500
2019-01-14	47.570	47.900	46.400	47.750	44.439	10,095,070
2019-01-11	48.220	48.670	47.590	48.560	45.193	6,577,866
2019-01-10	46.680	48.910	45.820	48.730	45.351	11,880,220
2019-01-09	47.100	48.720	46.920	48.470	45.109	8,095,347
2019-01-08	48.480	48.670	46.950	47.470	44.179	8,231,426
2019-01-07	48.000	48.437	47.130	47.850	44.532	9,375,509
2019-01-04	46.370	48.830	46.240	47.790	44.476	11,037,040
2019-01-03	48.510	48.940	45.080	45.610	42.448	18,694,051
2019-01-02	49.250	50.160	48.880	50.090	46.617	5,270,790
2018-12-31	50.290	50.660	49.560	49.900	46.440	6,231,664
2018-12-28	50.530	51.100	49.710	50.180	46.701	5,854,861
2018-12-27	50.030	50.500	48.320	50.500	46.999	7,136,268
2018-12-26	48.400	50.460	47.910	50.410	46.915	7,452,698
2018-12-24	49.250	49.450	47.900	47.960	44.635	5,381,335
2018-12-21	50.510	51.280	49.290	49.450	46.021	11,680,150
2018-12-20	51.530	52.060	50.020	50.910	47.380	8,429,190
2018-12-19	53.200	53.340	51.410	51.930	48.329	8,003,692
2018-12-18	53.430	53.600	52.660	52.950	49.279	6,099,639
2018-12-17	53.370	53.370	52.120	52.390	48.757	5,792,658
2018-12-14	52.900	54.730	52.850	53.510	49.800	5,551,755
2018-12-13	56.230	56.450	53.350	53.550	49.837	10,174,950
2018-12-12	56.460	56.965	56.000	56.270	52.368	6,175,872
2018-12-11	56.690	56.960	55.630	55.890	52.015	7,319,200
2018-12-10	56.230	56.645	55.310	56.320	52.415	5,698,724
2018-12-07	57.610	58.080	55.500	56.070	52.182	8,193,594
2018-12-06	56.630	58.230	56.510	58.080	54.053	9,052,507

← NewerPage 33 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.