Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	44.840	45.000	42.520	43.200	37.791	13,996,880
2016-01-27	46.360	46.995	44.620	44.720	39.120	10,669,720
2016-01-26	46.490	46.900	45.630	46.110	40.336	8,685,686
2016-01-25	47.590	47.620	45.850	45.940	40.187	8,602,648
2016-01-22	47.090	47.490	46.528	46.760	40.905	9,419,541
2016-01-21	46.650	47.120	45.370	46.520	40.695	12,817,430
2016-01-20	46.090	46.760	42.540	45.690	39.969	21,927,461
2016-01-19	45.800	46.750	45.190	45.960	40.205	16,014,710
2016-01-15	43.880	45.360	43.450	44.500	38.928	16,408,570
2016-01-14	45.030	45.750	44.020	45.340	39.663	11,554,970
2016-01-13	47.500	47.500	44.540	44.940	39.313	10,964,540
2016-01-12	47.070	47.475	45.820	46.960	41.080	12,163,430
2016-01-11	46.990	47.290	45.570	46.740	40.887	12,096,430
2016-01-08	47.480	48.950	46.490	46.610	40.774	10,850,320
2016-01-07	48.390	48.680	46.740	47.000	41.115	11,301,100
2016-01-06	47.790	49.300	47.630	48.930	42.803	10,375,890
2016-01-05	49.310	49.750	47.040	48.570	42.488	14,557,220
2016-01-04	49.420	49.420	48.300	48.660	42.567	12,323,160
2015-12-31	51.000	51.080	50.350	50.690	44.343	5,911,392
2015-12-30	52.230	52.300	51.065	51.170	44.763	5,060,130
2015-12-29	51.930	52.415	51.888	52.170	45.637	4,300,053
2015-12-28	52.410	52.720	51.320	51.950	45.445	5,295,290
2015-12-24	51.710	52.650	51.690	52.260	45.716	3,834,156
2015-12-23	51.740	51.870	50.910	51.740	45.261	5,843,648
2015-12-22	51.650	51.950	51.160	51.750	45.270	6,745,568
2015-12-21	50.460	51.500	50.420	51.460	45.016	8,822,128
2015-12-18	51.040	51.950	49.960	49.960	43.704	15,753,530
2015-12-17	51.980	52.770	51.020	51.030	44.640	10,024,940
2015-12-16	51.400	52.285	50.850	52.120	45.594	9,172,873
2015-12-15	50.670	51.410	50.070	51.150	44.745	8,084,837
2015-12-14	49.520	50.410	48.760	50.180	43.897	10,006,380
2015-12-11	50.370	50.650	49.219	49.280	43.109	8,651,634
2015-12-10	49.710	51.915	49.540	51.280	44.859	10,089,580
2015-12-09	50.020	50.740	49.140	49.510	43.310	8,144,705
2015-12-08	51.330	51.820	49.890	50.270	43.975	13,469,220
2015-12-07	50.270	51.820	50.190	51.780	45.296	13,829,550
2015-12-04	49.000	49.800	48.665	49.780	43.547	12,775,560
2015-12-03	48.420	48.990	47.850	48.220	42.182	11,634,430
2015-12-02	49.170	49.330	48.180	48.330	42.278	12,810,580
2015-12-01	46.810	47.700	46.580	47.670	41.701	6,335,816
2015-11-30	47.210	47.440	46.440	46.460	40.642	8,731,265
2015-11-27	46.990	47.500	46.780	47.140	41.237	2,597,683
2015-11-25	47.450	47.620	46.370	46.870	41.001	7,731,680
2015-11-24	47.360	48.000	46.670	47.240	41.325	11,111,020
2015-11-23	49.000	49.190	48.400	48.740	42.637	6,261,060
2015-11-20	48.470	48.870	48.430	48.760	42.654	6,878,201
2015-11-19	48.200	48.760	48.016	48.510	42.436	7,857,144
2015-11-18	47.830	47.990	46.650	47.750	41.771	10,952,800
2015-11-17	48.060	49.060	47.720	47.770	41.788	10,417,330
2015-11-16	47.860	48.150	47.010	47.930	41.928	12,339,180
2015-11-13	49.820	50.080	48.750	48.990	42.856	9,207,269
2015-11-12	49.990	50.430	49.900	49.980	43.722	9,350,204
2015-11-11	50.490	50.730	49.960	49.980	43.722	6,120,797
2015-11-10	50.600	51.000	49.550	50.300	44.002	7,348,939
2015-11-09	50.930	50.950	50.230	50.630	44.290	5,559,072
2015-11-06	50.530	51.480	50.450	51.200	44.789	6,376,127
2015-11-05	50.830	51.150	50.320	50.540	44.211	5,736,702
2015-11-04	51.260	51.260	50.470	50.660	44.316	7,353,541
2015-11-03	51.650	52.000	50.850	51.000	44.496	10,988,130
2015-11-02	50.900	51.270	50.665	50.700	44.234	8,548,127

← NewerPage 46 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.