Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	54.650	55.180	54.120	55.180	50.688	8,125,311
2018-06-14	54.780	55.495	54.610	54.900	50.431	5,456,053
2018-06-13	54.630	55.070	54.380	54.650	50.201	4,384,863
2018-06-12	54.840	54.840	53.980	54.550	50.109	5,253,726
2018-06-11	54.360	55.840	54.240	54.890	50.421	6,800,804
2018-06-08	53.060	54.140	53.060	54.090	49.686	5,858,539
2018-06-07	53.910	54.070	52.885	53.460	49.108	6,857,988
2018-06-06	53.200	54.310	52.630	54.170	49.760	10,825,260
2018-06-05	54.960	55.000	54.287	54.670	50.219	4,968,291
2018-06-04	54.780	55.426	54.450	55.190	50.697	4,472,408
2018-06-01	54.420	54.730	54.072	54.420	49.990	4,317,819
2018-05-31	54.420	54.840	53.940	54.050	49.650	5,365,467
2018-05-30	54.490	54.710	53.670	54.310	49.889	4,149,651
2018-05-29	55.390	55.595	53.820	54.230	49.815	6,544,633
2018-05-25	54.650	56.115	54.620	55.870	51.322	7,597,270
2018-05-24	53.530	54.570	53.530	54.400	49.971	5,251,242
2018-05-23	53.210	53.460	52.980	53.400	49.053	3,692,007
2018-05-22	54.380	54.990	53.420	53.520	49.163	4,943,648
2018-05-21	53.270	54.350	53.240	53.980	49.585	5,413,593
2018-05-18	53.010	53.230	52.810	52.950	48.639	5,819,024
2018-05-17	53.420	53.970	53.000	53.100	48.777	6,069,640
2018-05-16	52.410	53.990	52.410	53.480	49.126	6,997,414
2018-05-15	51.970	52.720	51.760	52.370	48.107	6,572,809
2018-05-14	52.900	53.260	51.850	52.090	47.849	10,466,440
2018-05-11	52.000	53.080	51.880	52.900	48.593	7,810,765
2018-05-10	51.550	52.320	51.320	52.060	47.822	7,590,717
2018-05-09	52.170	52.280	51.455	51.620	47.137	8,403,937
2018-05-08	52.060	53.060	51.950	52.370	47.822	6,361,078
2018-05-07	52.400	52.400	51.465	51.900	47.393	6,055,826
2018-05-04	51.580	52.490	51.580	52.340	47.795	4,535,243
2018-05-03	52.020	52.119	51.090	51.790	47.293	7,083,070
2018-05-02	52.810	53.170	52.280	52.360	47.813	5,142,825
2018-05-01	52.270	52.850	51.850	52.740	48.160	6,799,459
2018-04-30	53.550	53.778	52.220	52.220	47.685	8,199,993
2018-04-27	53.270	53.700	53.090	53.500	48.854	5,699,001
2018-04-26	53.900	54.039	52.780	53.130	48.516	12,130,470
2018-04-25	53.940	54.960	53.210	54.650	49.904	7,219,837
2018-04-24	54.770	55.300	53.110	53.810	49.137	7,654,987
2018-04-23	55.770	55.800	54.170	54.610	49.868	5,360,408
2018-04-20	55.230	55.820	55.160	55.400	50.589	7,445,747
2018-04-19	55.040	55.230	54.560	55.070	50.288	5,217,484
2018-04-18	55.010	56.020	54.720	55.210	50.416	7,504,864
2018-04-17	55.000	55.200	54.030	54.550	49.813	7,380,386
2018-04-16	53.270	54.825	53.265	54.300	49.585	9,490,373
2018-04-13	53.620	54.440	52.501	52.920	48.325	9,925,885
2018-04-12	52.600	53.640	51.950	52.980	48.379	12,713,590
2018-04-11	52.000	52.540	51.360	51.470	47.000	7,799,626
2018-04-10	53.350	53.380	51.425	52.360	47.813	12,289,230
2018-04-09	53.360	53.700	52.480	52.560	47.996	6,179,265
2018-04-06	53.850	54.300	52.510	53.050	48.443	6,918,673
2018-04-05	54.310	54.475	53.700	54.210	49.502	4,417,818
2018-04-04	52.790	53.980	52.600	53.860	49.183	6,378,265
2018-04-03	52.490	53.765	52.270	53.720	49.055	6,776,255
2018-04-02	54.590	54.630	50.950	51.950	47.439	10,228,160
2018-03-29	54.020	55.220	53.745	54.810	50.050	5,960,295
2018-03-28	54.470	54.870	53.720	53.930	49.247	7,473,527
2018-03-27	55.310	55.475	53.960	54.260	49.548	6,699,581
2018-03-26	54.570	55.275	54.070	55.060	50.279	5,808,841
2018-03-23	54.780	55.210	53.840	53.900	49.219	7,321,423
2018-03-22	55.500	56.000	54.630	54.670	49.923	6,631,373

← NewerPage 36 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.