Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	57.330	58.455	57.160	58.270	53.891	4,717,489
2018-09-10	57.050	57.740	56.820	57.560	53.235	3,894,948
2018-09-07	56.080	57.684	55.694	56.860	52.587	6,307,905
2018-09-06	57.210	57.519	56.180	56.440	52.199	7,618,210
2018-09-05	59.000	59.600	56.950	57.210	52.911	9,495,483
2018-09-04	58.500	59.180	58.440	58.880	54.455	5,017,410
2018-08-31	58.440	58.780	58.335	58.480	54.085	6,076,717
2018-08-30	58.330	58.690	58.175	58.440	54.048	3,020,304
2018-08-29	58.800	58.870	58.410	58.520	54.122	4,543,353
2018-08-28	57.950	58.870	57.810	58.790	54.372	7,035,273
2018-08-27	57.470	57.925	57.270	57.750	53.410	4,279,115
2018-08-24	56.780	57.380	56.550	57.180	52.883	3,149,597
2018-08-23	56.810	57.315	56.720	56.940	52.661	3,051,871
2018-08-22	57.500	57.500	56.775	56.910	52.633	4,246,128
2018-08-21	57.530	58.030	57.440	57.600	53.272	4,732,310
2018-08-20	55.970	57.700	55.860	57.420	53.105	7,005,795
2018-08-17	55.490	55.990	55.310	55.650	51.468	3,266,465
2018-08-16	55.330	55.800	55.220	55.450	51.283	3,366,092
2018-08-15	54.800	55.550	54.360	55.230	51.080	4,896,590
2018-08-14	54.260	55.060	54.255	54.760	50.645	3,460,170
2018-08-13	54.880	54.880	53.760	54.220	50.146	3,896,583
2018-08-10	54.780	54.830	53.850	54.710	50.599	4,204,461
2018-08-09	55.210	55.720	55.125	55.340	51.181	2,890,412
2018-08-08	54.870	55.550	54.850	55.230	51.080	3,562,361
2018-08-07	54.600	55.085	54.520	54.700	50.589	4,425,276
2018-08-06	54.100	54.530	53.840	54.420	50.330	3,122,279
2018-08-03	54.160	54.440	54.010	54.260	50.183	3,147,293
2018-08-02	53.210	54.100	52.935	53.910	49.859	4,483,603
2018-08-01	54.790	54.870	53.390	53.590	49.563	4,203,391
2018-07-31	53.930	55.050	53.810	54.420	50.330	6,048,094
2018-07-30	54.320	54.880	53.750	53.790	49.748	5,676,650
2018-07-27	53.950	54.770	53.920	54.460	50.367	6,561,206
2018-07-26	51.660	54.240	51.510	53.980	49.924	10,322,120
2018-07-25	51.260	51.720	51.260	51.660	47.778	4,711,024
2018-07-24	52.380	52.560	51.570	51.680	47.473	4,652,722
2018-07-23	51.800	52.380	51.330	52.240	47.987	4,509,459
2018-07-20	52.660	52.885	51.970	51.990	47.757	6,697,670
2018-07-19	52.860	53.240	52.430	53.000	48.685	6,391,595
2018-07-18	52.440	53.550	52.380	52.800	48.502	10,212,250
2018-07-17	50.600	51.570	50.600	51.140	46.977	5,299,012
2018-07-16	50.900	50.905	50.090	50.670	46.545	8,603,480
2018-07-13	50.500	50.990	50.330	50.770	46.637	6,836,510
2018-07-12	50.900	51.280	49.120	50.730	46.600	12,625,580
2018-07-11	50.140	50.140	48.810	49.840	45.782	10,426,520
2018-07-10	50.600	50.660	49.610	50.600	46.481	7,366,617
2018-07-09	49.580	50.775	49.300	50.510	46.398	7,895,625
2018-07-06	49.340	49.780	49.080	49.580	45.544	4,903,041
2018-07-05	49.100	49.275	48.520	49.260	45.250	6,335,931
2018-07-03	49.250	49.530	48.620	48.780	44.809	6,449,474
2018-07-02	49.250	50.165	48.908	49.920	45.856	8,299,995
2018-06-29	49.810	50.315	49.510	49.540	45.507	6,703,930
2018-06-28	49.820	50.010	49.050	49.800	45.746	6,871,801
2018-06-27	51.030	51.180	49.700	49.890	45.828	9,035,763
2018-06-26	51.530	51.620	50.915	51.070	46.912	4,810,312
2018-06-25	52.280	52.600	50.715	51.310	47.133	7,547,814
2018-06-22	53.500	53.990	52.420	52.720	48.428	11,051,330
2018-06-21	53.800	54.310	53.400	53.730	49.356	4,806,813
2018-06-20	54.000	54.590	53.710	53.840	49.457	4,541,273
2018-06-19	54.330	54.440	53.323	53.780	49.402	5,830,799
2018-06-18	54.730	55.055	54.300	54.800	50.339	5,836,480

← NewerPage 35 of 79 · 4,733 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.