Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	54.260	54.710	53.740	54.060	48.466	3,532,131
2017-06-30	54.000	54.280	53.730	53.740	48.179	5,012,788
2017-06-29	54.110	54.530	53.680	53.870	48.295	7,188,320
2017-06-28	53.250	54.200	53.250	53.840	48.269	6,745,150
2017-06-27	52.860	53.210	52.600	52.840	47.372	5,921,807
2017-06-26	53.020	53.790	52.695	52.870	47.399	6,127,485
2017-06-23	52.800	53.165	52.620	52.920	47.444	15,792,860
2017-06-22	52.990	53.200	52.170	52.810	47.345	7,240,921
2017-06-21	52.050	52.580	51.750	52.270	46.861	5,135,092
2017-06-20	52.680	52.800	51.660	51.760	46.404	7,050,074
2017-06-19	52.100	52.630	51.940	52.510	47.076	7,674,670
2017-06-16	51.550	52.000	51.250	52.000	46.619	6,254,513
2017-06-15	51.630	51.840	50.915	51.560	46.225	6,871,208
2017-06-14	52.010	52.200	51.540	51.910	46.538	6,018,984
2017-06-13	52.260	52.840	51.460	51.870	46.502	8,280,583
2017-06-12	52.950	52.970	51.370	52.250	46.843	9,751,128
2017-06-09	52.900	53.570	52.660	53.010	47.524	9,709,030
2017-06-08	52.500	53.450	52.195	52.840	47.372	9,057,198
2017-06-07	51.010	52.500	50.645	52.270	46.861	10,888,420
2017-06-06	51.150	51.685	51.050	51.230	45.929	6,826,348
2017-06-05	50.990	51.488	50.570	51.390	46.072	9,017,984
2017-06-02	50.550	51.880	50.500	51.190	45.893	11,872,140
2017-06-01	49.320	50.070	49.300	49.850	44.691	7,431,629
2017-05-31	49.190	49.350	48.520	49.130	44.046	8,088,888
2017-05-30	50.590	50.590	49.040	49.060	43.983	10,523,480
2017-05-26	50.310	50.950	50.310	50.800	45.543	5,778,533
2017-05-25	48.990	50.430	48.964	50.400	45.185	7,420,998
2017-05-24	48.670	48.970	48.480	48.870	43.813	5,150,353
2017-05-23	48.560	48.825	48.310	48.590	43.562	5,592,261
2017-05-22	48.370	48.720	48.340	48.490	43.472	6,548,305
2017-05-19	47.850	48.640	47.810	48.200	43.212	6,137,049
2017-05-18	47.640	48.290	47.550	47.660	42.728	5,070,971
2017-05-17	48.830	48.980	47.670	47.740	42.800	8,274,526
2017-05-16	49.620	49.640	48.780	49.510	44.205	6,422,753
2017-05-15	49.120	49.710	49.000	49.510	44.205	5,539,346
2017-05-12	49.490	49.570	48.900	48.990	43.740	7,180,486
2017-05-11	50.010	50.180	48.910	49.690	44.365	8,817,408
2017-05-10	49.350	49.990	49.200	49.970	44.615	7,548,714
2017-05-09	49.000	49.940	48.880	49.560	44.249	8,759,591
2017-05-08	48.730	49.090	48.400	48.520	43.321	8,671,585
2017-05-05	48.630	49.030	48.250	48.700	43.481	5,275,157
2017-05-04	48.460	48.800	48.200	48.640	43.428	7,467,406
2017-05-03	47.660	48.490	47.540	48.310	43.133	9,912,369
2017-05-02	45.670	47.930	45.510	47.830	42.705	12,930,970
2017-05-01	45.590	46.000	45.400	45.400	40.535	6,378,922
2017-04-28	45.900	46.040	45.290	45.440	40.571	6,600,043
2017-04-27	45.680	45.860	44.860	45.740	40.839	12,387,990
2017-04-26	46.730	47.055	46.340	46.370	41.401	7,610,698
2017-04-25	47.140	47.550	46.700	46.730	41.723	7,873,944
2017-04-24	46.500	46.930	46.070	46.810	41.794	12,522,650
2017-04-21	45.850	46.040	45.300	45.530	40.651	6,395,988
2017-04-20	45.410	46.170	45.250	45.930	41.008	7,679,246
2017-04-19	44.810	45.600	44.700	45.080	40.249	8,488,167
2017-04-18	44.200	44.780	43.970	44.410	39.651	7,973,836
2017-04-17	44.130	44.450	44.000	44.350	39.598	7,140,338
2017-04-13	44.890	45.000	43.810	44.030	39.312	14,893,980
2017-04-12	46.970	47.170	45.000	45.050	40.223	14,332,760
2017-04-11	45.000	45.320	44.485	45.290	40.437	10,506,830
2017-04-10	45.070	45.230	44.600	44.970	40.151	9,945,396
2017-04-07	45.220	45.405	44.750	45.170	40.330	9,007,291

← NewerPage 40 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.