Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	56.490	56.840	55.900	56.030	50.871	8,245,119
2017-12-20	56.000	56.610	55.680	56.220	51.043	7,234,687
2017-12-19	56.200	56.380	55.491	55.750	50.617	6,444,072
2017-12-18	56.520	56.770	55.885	56.070	50.907	8,709,849
2017-12-15	55.390	56.490	55.360	56.100	50.934	14,378,900
2017-12-14	54.880	55.600	53.922	55.250	50.163	13,621,820
2017-12-13	53.810	53.970	53.130	53.630	48.692	6,289,264
2017-12-12	54.470	54.790	53.540	53.620	48.683	6,030,537
2017-12-11	53.720	54.860	53.500	54.370	49.364	7,356,031
2017-12-08	53.950	54.620	53.370	53.460	48.538	6,642,668
2017-12-07	52.000	53.410	51.920	53.410	48.492	7,115,242
2017-12-06	52.210	52.780	52.090	52.300	47.484	4,190,369
2017-12-05	53.110	53.170	52.313	52.390	47.566	5,536,821
2017-12-04	53.270	54.130	52.500	52.910	48.038	8,867,120
2017-12-01	52.550	53.580	51.762	52.060	47.266	8,853,230
2017-11-30	52.500	53.500	52.270	52.920	48.047	9,432,573
2017-11-29	50.830	52.750	50.700	52.100	47.303	10,936,420
2017-11-28	49.310	50.680	49.080	50.580	45.923	8,571,739
2017-11-27	50.050	50.160	49.400	49.590	45.024	5,032,320
2017-11-24	50.480	50.480	49.980	50.110	45.496	1,841,234
2017-11-22	50.540	50.830	50.270	50.410	45.768	4,160,185
2017-11-21	50.000	50.680	49.738	50.670	46.004	4,833,869
2017-11-20	49.840	49.900	49.120	49.790	45.205	4,254,739
2017-11-17	50.050	50.190	49.530	49.820	45.233	5,005,557
2017-11-16	49.460	50.650	49.420	50.450	45.805	6,969,946
2017-11-15	48.660	49.540	48.340	49.330	44.511	6,561,260
2017-11-14	48.820	48.990	48.560	48.900	44.123	4,856,188
2017-11-13	48.600	48.900	48.330	48.860	44.087	5,182,531
2017-11-10	49.190	49.370	48.830	48.890	44.114	7,048,470
2017-11-09	49.700	49.990	49.110	49.190	44.385	5,594,210
2017-11-08	49.750	50.395	49.460	50.060	45.170	3,512,191
2017-11-07	50.570	50.620	49.760	49.910	45.034	4,426,987
2017-11-06	50.400	51.170	50.280	50.570	45.630	6,259,870
2017-11-03	50.490	50.690	49.881	50.400	45.476	4,144,974
2017-11-02	50.480	50.490	49.641	50.340	45.422	6,437,240
2017-11-01	50.190	50.930	49.950	50.350	45.431	5,833,718
2017-10-31	50.300	50.560	49.945	50.030	45.143	4,755,363
2017-10-30	50.220	50.670	50.010	50.330	45.413	3,960,513
2017-10-27	50.920	51.240	49.950	50.560	45.621	7,573,999
2017-10-26	52.870	53.620	50.740	50.930	45.955	10,913,630
2017-10-25	53.260	53.300	52.125	52.240	47.137	6,043,537
2017-10-24	52.500	53.375	52.030	53.180	47.985	5,306,732
2017-10-23	53.300	53.360	52.230	52.280	47.173	4,095,148
2017-10-20	52.620	53.280	52.530	53.270	48.066	6,707,843
2017-10-19	52.570	52.799	51.370	52.270	47.164	9,567,843
2017-10-18	52.850	53.120	52.670	52.860	47.696	5,402,428
2017-10-17	53.510	54.060	52.660	52.760	47.606	6,547,565
2017-10-16	53.780	53.850	53.280	53.620	48.382	4,810,899
2017-10-13	53.110	54.040	53.020	53.960	48.689	7,242,766
2017-10-12	53.100	53.190	52.540	53.110	47.922	5,819,311
2017-10-11	53.380	53.970	52.500	53.070	47.886	11,817,830
2017-10-10	52.730	53.710	52.470	52.700	47.552	11,332,080
2017-10-09	52.070	52.430	51.440	51.740	46.685	4,624,846
2017-10-06	51.400	52.520	51.400	52.010	46.929	6,735,370
2017-10-05	51.510	51.770	51.255	51.680	46.631	5,276,294
2017-10-04	51.220	52.070	50.980	51.560	46.523	8,265,094
2017-10-03	48.150	51.370	48.150	51.250	46.243	16,065,390
2017-10-02	48.350	48.520	47.900	48.070	43.374	8,604,757
2017-09-29	48.400	48.650	48.000	48.220	43.509	5,533,145
2017-09-28	47.460	48.720	47.460	48.310	43.591	8,309,068

← NewerPage 38 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.