Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	57.980	59.185	56.330	56.940	52.992	14,428,960
2018-12-03	61.000	61.070	59.810	60.120	55.952	6,759,422
2018-11-30	59.260	61.320	59.170	60.710	56.501	10,847,160
2018-11-29	58.500	59.430	58.350	58.860	54.779	6,793,743
2018-11-28	58.370	58.930	57.710	58.870	54.788	6,204,019
2018-11-27	57.310	59.000	57.280	58.310	54.267	8,879,751
2018-11-26	57.520	57.800	56.560	56.710	52.778	5,927,074
2018-11-23	56.490	57.690	56.270	57.160	53.197	3,778,228
2018-11-21	55.810	57.320	55.670	55.970	52.089	6,509,077
2018-11-20	55.600	56.470	55.280	55.410	51.568	5,623,612
2018-11-19	56.000	56.590	55.760	56.190	52.294	5,640,439
2018-11-16	55.810	56.020	54.900	55.900	52.024	6,719,523
2018-11-15	56.160	56.260	55.000	56.100	52.210	6,969,045
2018-11-14	56.930	57.561	56.205	56.430	52.517	5,543,261
2018-11-13	57.130	57.920	56.790	56.820	52.880	6,004,355
2018-11-12	56.600	57.190	56.200	56.700	52.769	4,553,871
2018-11-09	56.830	57.210	56.380	56.650	52.722	6,061,646
2018-11-08	56.590	56.960	55.880	56.730	52.797	4,150,355
2018-11-07	55.810	57.250	55.640	56.790	52.852	7,204,746
2018-11-06	55.710	55.870	54.750	55.470	51.624	5,983,083
2018-11-05	56.020	56.380	55.550	56.050	51.838	5,206,029
2018-11-02	56.500	57.030	55.640	56.120	51.903	6,488,598
2018-11-01	54.930	56.230	54.790	56.040	51.829	6,401,082
2018-10-31	55.610	56.130	54.680	54.730	50.617	8,699,512
2018-10-30	53.390	55.220	53.380	55.120	50.978	7,526,163
2018-10-29	54.150	54.770	52.555	53.420	49.406	10,819,880
2018-10-26	53.310	54.190	52.136	53.280	49.276	9,573,049
2018-10-25	51.410	53.960	51.360	53.710	49.674	9,174,437
2018-10-24	53.500	53.600	51.365	51.510	47.639	6,759,168
2018-10-23	53.300	53.650	52.025	53.450	49.433	7,679,771
2018-10-22	53.540	54.430	53.300	54.240	50.164	6,174,622
2018-10-19	53.130	53.580	52.760	53.390	49.378	4,989,832
2018-10-18	54.290	54.300	52.960	53.130	49.137	5,871,378
2018-10-17	54.930	55.280	53.700	54.300	50.220	9,184,244
2018-10-16	52.060	53.220	52.020	53.110	49.119	6,683,962
2018-10-15	52.000	52.500	51.760	51.840	47.944	6,494,511
2018-10-12	52.560	52.710	51.360	52.050	48.139	9,677,255
2018-10-11	51.500	52.600	50.670	51.480	47.611	15,887,490
2018-10-10	50.730	50.830	49.680	49.710	45.974	13,082,890
2018-10-09	52.530	52.930	50.756	50.860	47.038	8,284,702
2018-10-08	52.370	52.712	51.610	52.140	48.222	5,495,659
2018-10-05	53.740	53.861	52.540	52.700	48.740	5,621,886
2018-10-04	54.250	54.430	53.040	53.560	49.535	7,681,067
2018-10-03	54.990	55.200	54.250	54.320	50.238	6,966,651
2018-10-02	55.440	55.600	54.210	54.690	50.580	8,604,597
2018-10-01	57.990	58.140	56.320	56.600	52.347	5,840,009
2018-09-28	58.000	58.270	57.540	57.830	53.484	4,642,451
2018-09-27	57.820	58.580	57.820	58.000	53.641	3,897,844
2018-09-26	57.400	57.950	57.180	57.510	53.188	5,306,736
2018-09-25	57.440	57.550	56.405	57.100	52.809	4,635,460
2018-09-24	59.160	59.160	57.133	57.410	53.096	6,639,974
2018-09-21	58.440	60.230	58.390	59.610	55.130	11,936,290
2018-09-20	58.200	58.460	57.900	58.130	53.762	3,448,081
2018-09-19	57.860	58.270	57.748	57.900	53.549	3,423,040
2018-09-18	57.870	58.295	56.920	57.830	53.484	3,747,043
2018-09-17	57.790	58.355	57.790	57.960	53.604	3,944,555
2018-09-14	57.760	58.325	57.630	57.930	53.577	3,449,325
2018-09-13	57.390	58.250	57.390	57.820	53.475	3,568,372
2018-09-12	58.340	58.380	57.160	57.390	53.077	5,116,086
2018-09-11	57.330	58.455	57.160	58.270	53.891	4,717,489

← NewerPage 34 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.