Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	40.690	41.220	39.940	40.210	35.400	9,541,884
2016-07-19	39.880	40.580	39.500	40.530	35.682	9,297,024
2016-07-18	40.170	40.520	40.060	40.100	35.303	8,285,460
2016-07-15	40.460	40.540	39.710	39.980	35.198	15,192,440
2016-07-14	40.330	41.350	40.155	40.980	36.078	18,543,039
2016-07-13	40.500	40.600	39.420	39.560	34.828	13,885,620
2016-07-12	39.200	40.410	39.130	40.210	35.400	19,533,039
2016-07-11	37.670	38.445	37.600	38.120	33.560	11,994,110
2016-07-08	36.900	37.750	36.860	37.370	32.900	12,620,990
2016-07-07	35.540	36.480	35.500	36.370	32.020	8,775,767
2016-07-06	34.960	35.610	34.075	35.580	31.324	14,539,970
2016-07-05	36.000	36.237	34.780	35.620	31.359	14,239,480
2016-07-01	36.410	37.000	36.310	36.770	32.372	9,408,381
2016-06-30	36.260	36.430	35.730	36.430	32.072	12,413,660
2016-06-29	35.400	36.375	34.910	36.240	31.905	15,059,710
2016-06-28	34.270	34.670	33.600	34.670	30.523	19,678,180
2016-06-27	34.840	34.940	32.600	33.360	29.370	28,600,221
2016-06-24	36.090	37.080	35.170	35.180	30.972	26,090,721
2016-06-23	39.000	39.070	37.730	38.310	33.727	10,956,190
2016-06-22	38.570	39.160	38.500	38.550	33.939	7,029,886
2016-06-21	38.670	39.000	38.050	38.670	34.044	11,997,890
2016-06-20	38.430	38.730	38.000	38.090	33.534	9,921,180
2016-06-17	37.940	38.240	37.680	38.010	33.463	11,157,830
2016-06-16	38.370	38.570	37.840	38.020	33.472	13,086,620
2016-06-15	39.370	39.780	38.830	38.890	34.238	11,044,030
2016-06-14	40.410	40.560	38.640	39.110	34.432	15,065,840
2016-06-13	41.590	41.700	40.530	40.570	35.717	9,946,480
2016-06-10	42.060	42.290	41.410	42.040	37.011	6,787,930
2016-06-09	41.750	42.580	41.520	42.400	37.328	7,618,094
2016-06-08	42.200	42.450	41.095	41.850	36.844	13,862,300
2016-06-07	41.350	42.810	41.000	42.100	37.064	11,445,910
2016-06-06	41.540	41.600	41.000	41.280	36.342	11,538,360
2016-06-03	42.220	42.400	41.250	41.570	36.598	15,957,970
2016-06-02	42.770	43.460	42.400	42.450	37.372	10,103,510
2016-06-01	43.350	43.710	43.070	43.510	38.305	7,047,876
2016-05-31	43.250	43.510	42.650	43.460	38.261	9,315,119
2016-05-27	42.830	43.440	42.810	43.120	37.962	5,509,375
2016-05-26	43.470	43.600	42.400	42.760	37.645	8,512,384
2016-05-25	43.680	44.110	43.380	43.500	38.297	7,600,829
2016-05-24	43.100	43.770	43.050	43.630	38.411	9,360,441
2016-05-23	43.000	43.600	42.910	42.950	37.812	5,227,008
2016-05-20	43.420	43.820	42.970	43.100	37.945	5,964,571
2016-05-19	43.270	43.880	42.550	43.100	37.945	8,860,801
2016-05-18	43.450	44.660	43.450	43.860	38.614	10,382,850
2016-05-17	42.790	44.400	42.750	43.670	38.446	16,203,010
2016-05-16	42.550	43.160	42.050	43.000	37.856	12,303,130
2016-05-13	40.750	42.180	40.750	41.600	36.624	10,758,560
2016-05-12	42.440	42.470	40.640	41.070	36.157	13,453,990
2016-05-11	42.690	43.310	42.290	42.300	37.240	9,037,695
2016-05-10	42.490	43.040	42.410	42.950	37.812	9,299,253
2016-05-09	42.110	42.840	41.990	42.400	37.328	10,512,090
2016-05-06	41.610	42.260	40.950	42.040	36.892	10,777,160
2016-05-05	41.590	42.270	41.450	41.750	36.638	10,271,050
2016-05-04	42.370	42.560	41.170	41.430	36.357	14,925,350
2016-05-03	42.920	43.200	41.830	42.920	37.665	14,319,490
2016-05-02	42.110	42.490	41.800	42.170	37.007	10,701,800
2016-04-29	42.550	42.710	41.220	41.670	36.568	16,658,471
2016-04-28	43.440	43.800	42.755	42.860	37.612	10,229,800
2016-04-27	43.750	44.240	43.280	43.690	38.340	9,097,491
2016-04-26	44.150	44.520	43.060	43.590	38.253	11,545,650

← NewerPage 44 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.