Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	49.930	51.350	49.860	50.930	45.292	8,440,461
2017-01-09	49.460	50.170	49.420	49.690	44.190	5,332,927
2017-01-06	49.790	50.300	49.220	49.680	44.181	6,922,698
2017-01-05	50.410	50.685	49.500	49.730	44.225	5,806,193
2017-01-04	50.090	50.930	49.990	50.700	45.088	7,898,583
2017-01-03	49.370	50.140	49.170	49.480	44.003	5,423,224
2016-12-30	49.340	49.560	48.870	49.190	43.745	4,532,413
2016-12-29	49.540	49.850	49.210	49.310	43.852	3,348,252
2016-12-28	50.350	50.460	49.450	49.510	44.029	4,520,198
2016-12-27	49.950	50.610	49.930	50.360	44.785	3,365,557
2016-12-23	49.940	50.140	49.775	49.890	44.367	4,046,336
2016-12-22	50.770	50.850	49.660	49.800	44.287	5,407,319
2016-12-21	50.680	51.150	50.450	50.920	45.283	4,077,664
2016-12-20	50.430	51.150	50.420	50.760	45.141	6,176,252
2016-12-19	50.220	50.740	50.190	50.420	44.839	4,998,311
2016-12-16	51.020	51.500	50.090	50.160	44.607	10,039,570
2016-12-15	50.480	51.736	50.430	50.500	44.910	10,302,150
2016-12-14	49.860	50.580	49.580	49.820	44.305	9,554,995
2016-12-13	50.020	50.700	49.620	49.660	44.163	8,855,520
2016-12-12	51.030	51.340	49.925	49.970	44.439	8,648,680
2016-12-09	52.000	52.760	51.260	51.780	46.048	8,526,732
2016-12-08	51.100	51.920	50.540	51.350	45.666	9,489,063
2016-12-07	49.440	51.330	49.181	51.100	45.443	10,668,330
2016-12-06	48.210	49.490	48.110	49.430	43.958	9,142,591
2016-12-05	48.510	48.810	47.585	47.820	42.527	9,240,161
2016-12-02	48.320	48.940	47.890	48.310	42.962	8,870,335
2016-12-01	47.960	48.940	47.600	47.770	42.482	9,802,354
2016-11-30	47.550	48.750	46.850	48.180	42.847	9,245,324
2016-11-29	48.530	49.050	48.230	48.590	43.211	7,057,045
2016-11-28	49.080	49.350	48.480	48.490	43.122	9,227,881
2016-11-25	49.170	49.410	48.890	49.240	43.789	2,241,430
2016-11-23	48.785	49.285	48.630	49.210	43.763	4,724,350
2016-11-22	48.840	49.300	48.750	48.900	43.487	8,941,823
2016-11-21	48.980	49.170	48.510	48.610	43.229	8,665,030
2016-11-18	48.800	48.980	48.250	48.900	43.487	8,250,898
2016-11-17	47.410	48.530	47.210	48.510	43.140	8,569,706
2016-11-16	47.590	47.740	47.160	47.380	42.135	6,886,393
2016-11-15	49.020	49.240	47.000	47.650	42.375	14,153,170
2016-11-14	46.620	47.480	46.606	47.470	42.215	11,932,470
2016-11-11	45.750	46.950	45.265	46.380	41.246	10,272,880
2016-11-10	45.420	46.130	44.970	45.950	40.864	20,759,881
2016-11-09	43.700	45.490	43.570	45.250	40.241	13,290,270
2016-11-08	43.630	44.635	43.130	44.530	39.601	9,732,813
2016-11-07	43.400	44.613	43.030	44.210	39.136	11,534,720
2016-11-04	41.805	43.240	41.750	42.880	37.958	10,812,990
2016-11-03	42.060	42.570	41.770	41.920	37.108	8,142,807
2016-11-02	41.840	42.370	41.720	41.930	37.117	10,361,480
2016-11-01	41.840	42.480	41.550	41.880	37.073	10,889,290
2016-10-31	41.720	41.820	41.125	41.770	36.976	8,697,139
2016-10-28	41.390	41.880	41.000	41.340	36.595	8,474,660
2016-10-27	41.620	42.250	40.920	41.470	36.710	9,546,710
2016-10-26	40.150	42.410	40.050	41.400	36.648	14,175,870
2016-10-25	41.200	41.890	40.950	41.210	36.480	8,696,441
2016-10-24	41.390	41.750	41.150	41.370	36.622	8,714,116
2016-10-21	41.080	41.305	40.660	41.170	36.445	9,050,920
2016-10-20	40.820	41.540	40.730	41.460	36.701	14,613,520
2016-10-19	39.550	40.920	39.190	40.900	36.206	13,814,430
2016-10-18	39.390	40.270	39.050	39.460	34.931	13,433,830
2016-10-17	39.740	40.490	39.260	39.350	34.833	10,535,120
2016-10-14	40.450	40.750	39.820	40.040	35.444	12,133,340

← NewerPage 42 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.