Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	45.120	45.660	44.870	45.260	40.410	6,080,421
2017-04-05	45.430	46.100	45.035	45.080	40.249	8,313,359
2017-04-04	45.840	46.050	45.000	45.110	40.276	8,765,542
2017-04-03	46.000	46.340	45.570	46.320	41.356	7,398,138
2017-03-31	46.120	46.290	45.890	45.960	41.035	7,052,745
2017-03-30	46.020	46.480	45.910	46.270	41.312	4,909,066
2017-03-29	46.420	46.650	45.730	45.950	41.026	6,321,131
2017-03-28	46.100	46.795	45.760	46.530	41.544	7,321,153
2017-03-27	45.370	46.260	45.080	46.100	41.160	9,022,959
2017-03-24	46.100	46.310	45.600	46.000	41.071	6,290,271
2017-03-23	45.870	46.220	45.470	45.920	40.999	5,589,249
2017-03-22	45.250	45.840	44.470	45.740	40.839	12,063,980
2017-03-21	47.070	47.180	45.430	45.520	40.642	10,366,210
2017-03-20	47.230	47.230	46.550	46.850	41.830	5,867,109
2017-03-17	47.624	47.650	46.510	46.510	41.526	12,294,970
2017-03-16	47.620	47.700	47.020	47.410	42.330	7,898,964
2017-03-15	45.930	47.490	45.230	47.190	42.133	17,933,051
2017-03-14	47.020	47.070	46.120	46.280	41.321	14,313,230
2017-03-13	47.900	48.220	47.170	47.350	42.276	6,995,340
2017-03-10	47.310	47.980	47.210	47.910	42.776	6,263,119
2017-03-09	47.690	48.350	46.960	47.250	42.187	8,790,482
2017-03-08	47.680	47.970	47.520	47.670	42.562	7,170,045
2017-03-07	48.520	48.670	47.565	47.640	42.535	10,266,160
2017-03-06	49.500	49.850	48.210	48.850	43.615	11,368,710
2017-03-03	50.010	50.640	49.720	50.130	44.758	11,176,970
2017-03-02	50.000	50.690	49.810	49.960	44.606	12,527,160
2017-03-01	50.410	51.865	50.350	51.030	45.562	14,144,650
2017-02-28	50.500	50.600	49.860	49.930	44.580	6,950,167
2017-02-27	50.330	50.460	49.830	50.440	45.035	7,574,234
2017-02-24	50.380	50.520	49.880	50.460	45.053	8,154,722
2017-02-23	51.120	51.490	50.190	50.480	45.071	6,470,866
2017-02-22	51.000	51.140	50.480	50.930	45.472	4,345,077
2017-02-21	51.300	51.530	50.970	51.210	45.541	6,406,538
2017-02-17	50.590	51.230	50.190	51.230	45.559	5,427,990
2017-02-16	51.160	51.170	50.585	50.830	45.203	6,626,729
2017-02-15	50.950	51.960	50.530	51.170	45.506	12,704,970
2017-02-14	49.820	49.985	49.095	49.860	44.341	7,024,566
2017-02-13	49.370	50.420	49.280	50.060	44.519	6,565,871
2017-02-10	49.550	49.567	49.020	49.260	43.807	5,322,586
2017-02-09	48.260	49.550	48.130	49.330	43.869	7,274,696
2017-02-08	48.260	48.300	47.734	48.100	42.776	5,342,581
2017-02-07	48.440	48.935	48.080	48.150	42.820	7,262,909
2017-02-06	48.185	48.680	47.930	48.260	42.918	7,169,217
2017-02-03	47.520	48.000	47.410	47.810	42.518	5,632,317
2017-02-02	46.590	47.660	46.480	47.380	42.135	8,795,723
2017-02-01	47.480	47.770	47.040	47.260	42.028	8,377,490
2017-01-31	47.790	47.830	46.570	47.240	42.011	12,533,830
2017-01-30	48.950	48.950	47.540	47.670	42.393	12,745,600
2017-01-27	51.000	51.120	49.570	49.700	44.198	6,851,961
2017-01-26	50.690	51.540	50.560	50.900	45.266	8,905,600
2017-01-25	49.990	50.429	49.810	50.190	44.634	8,096,311
2017-01-24	48.910	49.760	48.820	49.440	43.967	6,398,060
2017-01-23	50.280	50.430	48.770	48.770	43.371	8,753,052
2017-01-20	49.770	50.540	49.710	50.500	44.910	7,722,376
2017-01-19	50.280	50.500	49.620	49.700	44.198	7,012,738
2017-01-18	50.140	50.800	49.785	50.300	44.732	7,076,494
2017-01-17	50.990	51.220	50.190	50.330	44.759	7,477,487
2017-01-13	50.790	51.640	50.780	51.230	45.559	7,380,552
2017-01-12	51.300	52.000	49.670	50.890	45.257	14,284,750
2017-01-11	51.460	51.740	50.650	51.440	45.746	10,001,560

← NewerPage 41 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.