Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	55.490	56.360	54.750	55.950	51.091	9,313,943
2018-03-20	56.160	56.720	55.950	56.500	51.594	4,363,513
2018-03-19	56.540	56.730	55.530	55.960	51.101	6,120,951
2018-03-16	56.460	57.307	56.430	56.690	51.767	6,546,632
2018-03-15	56.470	56.550	55.810	56.340	51.448	4,266,327
2018-03-14	56.620	57.260	56.010	56.150	51.274	7,157,030
2018-03-13	56.360	57.010	55.460	56.590	51.676	9,137,395
2018-03-12	56.250	56.480	55.570	56.160	51.283	6,337,589
2018-03-09	54.940	56.090	54.580	56.090	51.219	6,975,883
2018-03-08	53.960	55.010	53.860	54.640	49.895	6,740,693
2018-03-07	53.360	53.670	53.130	53.530	48.882	4,554,377
2018-03-06	53.920	54.112	53.480	53.840	49.165	4,690,923
2018-03-05	52.910	54.085	52.580	53.790	49.119	5,963,984
2018-03-02	52.780	53.425	51.810	53.260	48.635	6,860,526
2018-03-01	53.870	54.960	53.010	53.350	48.717	7,876,803
2018-02-28	53.870	54.500	53.360	53.900	49.219	6,328,226
2018-02-27	54.590	55.010	53.530	53.620	48.964	5,979,226
2018-02-26	54.610	54.800	53.750	54.690	49.941	7,397,721
2018-02-23	52.800	53.480	52.625	53.460	48.818	4,270,244
2018-02-22	53.260	53.445	52.450	52.550	47.987	4,899,788
2018-02-21	52.670	54.390	52.580	53.160	48.265	7,604,716
2018-02-20	52.530	53.210	52.300	52.470	47.639	6,719,442
2018-02-16	52.870	53.520	52.770	52.850	47.984	5,556,492
2018-02-15	52.570	53.160	51.980	52.950	48.074	4,877,772
2018-02-14	51.890	52.580	51.750	52.200	47.394	7,797,896
2018-02-13	51.860	52.290	51.360	52.170	47.366	8,220,582
2018-02-12	51.220	52.485	50.720	52.050	47.257	10,610,190
2018-02-09	51.950	52.000	48.520	50.460	45.814	19,053,381
2018-02-08	53.850	53.900	51.210	51.230	46.513	12,197,850
2018-02-07	52.830	54.450	52.800	53.850	48.892	8,995,436
2018-02-06	51.870	53.500	51.260	53.100	48.211	12,240,790
2018-02-05	54.000	54.720	52.500	52.520	47.684	9,476,720
2018-02-02	56.080	56.269	54.540	54.620	49.591	8,963,034
2018-02-01	56.510	57.180	56.000	56.420	51.225	5,492,898
2018-01-31	56.300	57.270	56.240	56.770	51.543	8,609,582
2018-01-30	55.600	56.540	55.420	56.120	50.953	7,026,841
2018-01-29	55.000	56.200	55.000	55.760	50.626	8,781,660
2018-01-26	55.310	55.900	54.830	55.260	50.172	9,431,541
2018-01-25	57.000	57.140	54.490	54.810	49.763	18,385,760
2018-01-24	56.440	57.140	55.560	56.800	51.570	21,197,900
2018-01-23	60.100	60.280	59.410	59.930	54.412	7,427,127
2018-01-22	59.900	60.160	59.390	60.130	54.593	7,055,621
2018-01-19	59.690	60.020	59.080	60.010	54.484	6,192,397
2018-01-18	59.800	60.050	59.230	59.450	53.976	5,846,637
2018-01-17	59.630	60.159	59.470	59.720	54.221	6,088,132
2018-01-16	60.200	60.790	58.900	59.350	53.885	12,082,910
2018-01-12	59.110	60.500	58.910	59.830	54.321	12,268,420
2018-01-11	57.100	59.200	56.260	58.520	53.132	25,935,289
2018-01-10	54.740	55.950	54.720	55.860	50.717	12,318,260
2018-01-09	54.800	55.220	53.880	54.170	49.182	10,374,710
2018-01-08	55.920	56.030	54.495	54.680	49.645	9,654,671
2018-01-05	55.720	56.045	55.400	55.970	50.816	5,191,272
2018-01-04	55.730	55.860	54.930	55.690	50.562	9,026,090
2018-01-03	56.470	56.600	55.074	55.690	50.562	9,332,031
2018-01-02	56.290	56.740	55.870	56.740	51.516	5,297,601
2017-12-29	56.530	56.690	55.990	56.000	50.844	3,120,196
2017-12-28	56.180	56.510	55.990	56.350	51.161	3,651,781
2017-12-27	56.370	56.490	55.920	56.120	50.953	3,766,412
2017-12-26	55.900	56.780	55.885	56.430	51.234	3,276,736
2017-12-22	56.170	56.225	55.870	56.030	50.871	3,891,774

← NewerPage 37 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.