Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	38.530	40.880	37.910	40.010	35.418	24,274,131
2016-10-12	39.010	39.500	38.560	39.270	34.763	11,127,530
2016-10-11	40.250	40.260	38.790	38.940	34.470	12,166,580
2016-10-10	39.210	39.950	39.190	39.770	35.205	7,994,138
2016-10-07	39.870	39.930	38.800	38.950	34.479	10,707,030
2016-10-06	40.260	40.380	39.750	39.940	35.356	9,184,277
2016-10-05	40.160	40.475	40.050	40.320	35.692	7,408,670
2016-10-04	41.250	41.380	40.100	40.150	35.542	12,479,190
2016-10-03	39.250	40.045	39.210	39.980	35.391	11,629,690
2016-09-30	39.150	39.600	38.930	39.360	34.842	8,889,272
2016-09-29	39.060	39.680	39.020	39.030	34.550	7,180,952
2016-09-28	39.300	40.230	39.110	39.230	34.727	10,552,430
2016-09-27	38.000	39.250	37.980	39.210	34.709	9,596,607
2016-09-26	38.520	38.750	37.910	38.040	33.674	7,854,391
2016-09-23	38.180	38.930	38.180	38.780	34.329	6,841,201
2016-09-22	38.160	38.960	38.150	38.500	34.081	10,917,010
2016-09-21	37.790	38.300	37.480	38.050	33.683	8,529,574
2016-09-20	37.600	38.110	37.410	37.630	33.311	7,551,448
2016-09-19	36.910	37.740	36.850	37.570	33.258	8,768,197
2016-09-16	37.020	37.160	36.590	36.770	32.550	11,257,490
2016-09-15	37.090	37.620	36.820	37.290	33.010	9,177,063
2016-09-14	37.430	37.890	36.930	37.120	32.859	9,468,381
2016-09-13	38.200	38.510	37.385	37.530	33.222	10,203,940
2016-09-12	37.240	38.590	36.875	38.440	34.028	8,572,707
2016-09-09	39.090	39.390	37.750	37.750	33.417	11,696,700
2016-09-08	38.860	39.300	38.600	39.290	34.780	10,542,150
2016-09-07	37.450	39.180	37.410	38.900	34.435	16,662,100
2016-09-06	37.230	37.290	36.650	36.820	32.594	8,041,579
2016-09-02	36.670	37.490	36.670	37.170	32.904	10,201,910
2016-09-01	37.000	37.150	36.320	36.820	32.594	7,127,369
2016-08-31	37.320	37.320	36.020	36.750	32.532	13,838,030
2016-08-30	36.510	37.600	36.380	37.160	32.895	9,950,593
2016-08-29	36.270	36.600	36.260	36.550	32.355	5,674,560
2016-08-26	36.510	36.640	35.900	36.090	31.948	7,882,027
2016-08-25	36.640	36.810	36.440	36.470	32.284	6,540,006
2016-08-24	36.630	37.050	36.467	36.770	32.550	7,547,989
2016-08-23	36.780	37.130	36.620	36.690	32.479	7,588,384
2016-08-22	36.530	36.740	36.070	36.610	32.408	11,186,140
2016-08-19	36.810	36.980	36.370	36.770	32.550	7,579,561
2016-08-18	37.370	37.430	36.850	37.070	32.815	12,103,310
2016-08-17	37.030	37.530	36.710	37.510	33.205	10,427,940
2016-08-16	36.810	37.310	36.790	36.940	32.700	9,253,481
2016-08-15	36.350	37.050	35.840	36.920	32.682	10,784,590
2016-08-12	36.680	36.740	36.260	36.350	32.178	7,700,582
2016-08-11	36.580	37.050	36.280	36.700	32.488	7,537,911
2016-08-10	37.000	37.115	36.240	36.480	32.293	9,604,655
2016-08-09	37.750	38.060	37.140	37.150	32.706	8,391,968
2016-08-08	37.460	38.240	37.360	37.440	32.962	10,029,120
2016-08-05	36.980	37.730	36.860	37.670	33.164	8,097,455
2016-08-04	36.520	36.680	36.020	36.540	32.169	8,825,297
2016-08-03	36.380	36.870	36.171	36.480	32.116	10,994,140
2016-08-02	38.820	38.850	36.290	36.390	32.037	19,993,449
2016-08-01	38.920	39.510	38.775	39.480	34.758	8,965,279
2016-07-29	39.370	39.900	38.741	38.750	34.115	10,468,180
2016-07-28	38.500	39.540	38.251	39.360	34.652	7,354,097
2016-07-27	38.880	38.920	38.500	38.540	33.930	8,671,871
2016-07-26	38.970	39.330	38.610	39.030	34.361	9,038,657
2016-07-25	39.170	39.260	38.550	38.960	34.300	7,160,532
2016-07-22	39.070	39.190	38.430	38.960	34.300	9,579,252
2016-07-21	39.110	39.258	38.270	38.520	33.912	17,425,221

← NewerPage 43 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.