Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	44.520	44.880	43.790	43.930	38.551	8,774,254
2016-04-22	43.430	44.670	43.160	44.620	39.157	14,258,620
2016-04-21	46.280	46.310	44.740	44.970	39.464	15,330,350
2016-04-20	46.900	47.530	46.580	46.600	40.894	8,397,183
2016-04-19	46.690	47.420	46.600	46.870	41.131	8,759,383
2016-04-18	47.650	47.650	46.210	46.550	40.850	11,664,670
2016-04-15	48.740	48.810	47.150	47.500	41.684	11,822,180
2016-04-14	48.950	49.800	48.274	48.490	42.553	15,906,520
2016-04-13	47.150	48.130	46.860	48.040	42.158	10,882,470
2016-04-12	46.830	47.260	46.520	46.630	40.920	8,254,588
2016-04-11	46.870	47.800	46.500	46.550	40.850	8,880,408
2016-04-08	46.100	46.620	45.660	46.290	40.622	5,844,956
2016-04-07	47.000	47.190	45.410	45.800	40.192	10,434,320
2016-04-06	47.220	47.320	46.850	47.200	41.421	5,542,629
2016-04-05	46.970	47.810	46.720	47.160	41.386	6,506,852
2016-04-04	47.110	48.320	46.760	47.150	41.377	7,863,404
2016-04-01	47.500	47.570	46.740	47.010	41.254	13,932,230
2016-03-31	49.370	49.740	48.660	48.680	42.719	6,550,481
2016-03-30	49.540	50.075	49.290	49.330	43.290	5,779,300
2016-03-29	48.100	49.180	48.030	49.130	43.114	7,302,065
2016-03-28	47.900	48.510	47.770	48.200	42.298	5,887,598
2016-03-24	48.480	48.560	47.360	47.840	41.982	9,138,976
2016-03-23	49.590	49.730	48.600	48.910	42.921	8,783,144
2016-03-22	48.710	49.735	48.200	49.390	43.342	13,352,470
2016-03-21	50.040	50.500	49.940	50.120	43.983	7,284,653
2016-03-18	48.670	50.300	48.580	50.050	43.922	12,485,180
2016-03-17	48.580	48.780	48.056	48.620	42.667	6,578,017
2016-03-16	47.470	48.800	47.370	48.770	42.798	6,376,616
2016-03-15	47.820	47.940	47.430	47.760	41.912	4,751,935
2016-03-14	47.500	48.240	47.320	47.890	42.026	5,798,948
2016-03-11	47.470	48.070	47.282	47.690	41.851	6,661,587
2016-03-10	47.000	47.490	46.280	47.000	41.245	8,293,692
2016-03-09	46.310	46.940	46.220	46.740	41.017	8,449,094
2016-03-08	46.710	47.095	46.010	46.220	40.561	13,690,460
2016-03-07	48.240	48.480	47.850	48.390	42.465	8,291,864
2016-03-04	49.060	49.100	48.470	48.670	42.711	8,516,358
2016-03-03	48.590	49.005	48.350	48.790	42.816	8,853,732
2016-03-02	48.100	48.580	47.610	48.550	42.605	8,938,316
2016-03-01	48.730	49.250	48.420	48.900	42.912	8,000,608
2016-02-29	47.750	48.800	47.400	48.240	42.333	8,029,994
2016-02-26	49.350	49.450	47.700	47.860	42.000	12,282,760
2016-02-25	49.080	49.450	48.670	49.200	43.176	7,524,775
2016-02-24	48.450	49.050	47.790	48.940	42.948	9,236,804
2016-02-23	48.470	49.450	48.450	48.950	42.956	9,411,450
2016-02-22	47.200	48.910	47.000	48.820	42.842	12,748,760
2016-02-19	46.460	47.145	46.240	46.720	40.999	10,578,700
2016-02-18	46.400	46.680	45.980	46.460	40.771	10,946,830
2016-02-17	44.980	46.270	44.950	46.100	40.455	10,338,390
2016-02-16	43.490	44.670	43.090	44.580	39.121	8,128,796
2016-02-12	43.000	43.140	42.140	42.990	37.726	7,552,684
2016-02-11	42.620	43.520	42.140	42.700	37.353	10,019,510
2016-02-10	42.630	43.777	42.470	43.270	37.852	11,356,190
2016-02-09	40.350	42.485	40.030	41.980	36.723	12,082,560
2016-02-08	41.310	41.600	40.050	40.770	35.665	15,450,860
2016-02-05	44.140	44.550	41.670	42.010	36.750	14,206,000
2016-02-04	43.780	44.370	43.360	44.040	38.525	9,444,045
2016-02-03	43.970	44.150	42.108	43.800	38.315	10,049,140
2016-02-02	45.190	45.520	43.320	43.610	38.149	8,994,040
2016-02-01	44.730	45.580	44.010	45.210	39.549	8,618,232
2016-01-29	43.140	44.340	42.420	44.290	38.744	12,820,100

← NewerPage 45 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.