Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	48.900	49.280	47.120	47.720	43.058	11,658,320
2017-09-26	48.460	49.050	48.270	48.500	43.762	5,232,009
2017-09-25	48.420	48.660	47.820	48.320	43.600	6,603,444
2017-09-22	48.260	48.660	48.100	48.470	43.735	4,601,630
2017-09-21	48.000	48.350	47.424	48.160	43.455	6,235,610
2017-09-20	48.000	48.600	47.780	48.040	43.347	5,535,044
2017-09-19	48.010	48.980	47.750	47.900	43.221	6,782,333
2017-09-18	48.330	48.450	47.770	47.960	43.275	6,011,403
2017-09-15	48.050	48.450	47.850	48.250	43.536	17,746,230
2017-09-14	48.900	48.920	48.140	48.270	43.554	6,283,926
2017-09-13	48.960	49.130	48.635	48.980	44.195	6,255,091
2017-09-12	48.940	49.155	48.540	49.040	44.249	5,813,327
2017-09-11	47.950	49.210	47.940	48.820	44.051	12,512,620
2017-09-08	46.980	47.770	46.890	47.450	42.815	6,110,712
2017-09-07	47.300	47.800	46.970	47.120	42.517	7,329,140
2017-09-06	45.220	47.450	44.590	47.390	42.760	18,675,320
2017-09-05	46.770	47.270	45.740	45.840	41.362	11,394,320
2017-09-01	47.420	47.850	47.290	47.520	42.878	6,099,605
2017-08-31	47.000	47.340	46.840	47.190	42.580	5,937,151
2017-08-30	46.460	47.000	46.100	46.830	42.255	5,960,151
2017-08-29	46.140	46.800	45.858	46.620	42.066	5,648,758
2017-08-28	46.830	47.210	46.650	46.950	42.363	7,816,364
2017-08-25	45.430	47.060	45.350	46.680	42.120	13,938,820
2017-08-24	46.480	46.500	45.000	45.210	40.793	13,780,240
2017-08-23	46.960	47.000	45.790	46.180	41.669	10,997,810
2017-08-22	47.920	48.070	47.090	47.150	42.544	6,762,811
2017-08-21	47.490	47.900	47.350	47.810	43.139	4,650,411
2017-08-18	47.720	48.119	47.300	47.530	42.612	8,395,102
2017-08-17	50.020	50.150	47.500	47.530	42.612	12,043,150
2017-08-16	50.240	50.500	50.070	50.130	44.942	3,696,017
2017-08-15	50.250	50.330	49.860	49.920	44.754	4,067,624
2017-08-14	49.990	50.240	49.660	50.070	44.889	4,666,041
2017-08-11	48.950	49.580	48.460	49.480	44.360	6,318,866
2017-08-10	49.570	49.650	48.980	49.040	43.965	8,925,212
2017-08-09	50.000	50.100	49.500	49.670	44.530	6,692,174
2017-08-08	50.750	51.040	50.230	50.310	45.104	5,847,150
2017-08-07	51.200	51.550	50.690	50.750	45.498	6,241,658
2017-08-04	50.740	50.800	50.335	50.610	45.373	4,426,491
2017-08-03	50.120	50.740	49.930	50.570	45.337	5,250,334
2017-08-02	50.010	50.300	49.480	50.010	44.835	5,215,065
2017-08-01	49.780	50.200	49.260	50.070	44.889	7,849,838
2017-07-31	50.470	50.700	49.260	49.360	44.252	9,575,718
2017-07-28	49.990	50.375	49.400	50.330	45.122	8,652,638
2017-07-27	50.400	50.980	49.530	50.080	44.898	12,402,010
2017-07-26	51.150	51.270	50.630	51.130	45.839	8,065,113
2017-07-25	51.920	52.210	51.080	51.140	45.848	5,815,226
2017-07-24	52.160	52.410	51.420	51.530	46.198	8,208,688
2017-07-21	52.550	52.700	52.070	52.260	46.852	6,847,604
2017-07-20	53.790	53.910	52.755	52.830	47.363	8,418,264
2017-07-19	53.770	54.340	53.100	53.790	48.224	10,733,020
2017-07-18	54.500	54.500	53.878	53.960	48.376	6,421,234
2017-07-17	55.200	55.290	54.610	54.640	48.986	5,387,411
2017-07-14	54.500	55.390	54.400	55.130	49.425	9,228,695
2017-07-13	54.550	55.030	53.820	54.500	48.860	13,257,370
2017-07-12	54.800	55.590	54.750	55.480	49.739	12,101,630
2017-07-11	54.820	55.040	54.180	54.280	48.663	5,442,143
2017-07-10	55.040	55.750	54.640	54.810	49.138	7,971,830
2017-07-07	54.550	55.500	54.280	55.460	49.721	7,493,298
2017-07-06	54.180	54.840	53.890	54.370	48.744	6,221,446
2017-07-05	54.150	54.610	53.740	54.330	48.708	5,792,998

← NewerPage 39 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.