Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	46.480	46.790	45.760	46.040	40.168	6,525,871
2015-08-05	46.360	46.530	46.130	46.300	40.395	5,838,669
2015-08-04	46.320	47.100	45.781	46.350	40.321	11,268,310
2015-08-03	44.680	45.845	44.570	45.730	39.782	12,159,290
2015-07-31	44.150	44.400	43.880	44.340	38.572	5,973,691
2015-07-30	44.160	44.370	43.640	44.030	38.303	5,297,788
2015-07-29	44.810	45.330	43.850	44.180	38.433	10,355,300
2015-07-28	43.930	44.950	43.900	44.910	39.068	7,624,728
2015-07-27	43.600	44.180	43.050	43.930	38.216	7,301,588
2015-07-24	45.610	45.640	43.760	44.100	38.364	8,550,141
2015-07-23	46.300	46.640	45.050	45.160	39.286	11,449,800
2015-07-22	44.510	45.420	44.460	45.220	39.338	8,995,517
2015-07-21	44.080	44.730	44.080	44.650	38.842	6,166,477
2015-07-20	45.100	45.100	43.960	44.090	38.355	7,746,068
2015-07-17	44.650	45.100	44.380	44.940	39.094	9,625,032
2015-07-16	44.500	44.870	44.190	44.470	38.686	12,804,800
2015-07-15	42.590	44.430	42.400	43.990	38.268	23,558,391
2015-07-14	42.950	43.960	42.610	43.660	37.981	13,648,570
2015-07-13	43.210	43.520	43.000	43.370	37.729	10,131,540
2015-07-10	41.450	42.720	41.310	42.460	36.937	13,746,120
2015-07-09	40.580	41.090	40.490	40.550	35.275	8,541,628
2015-07-08	40.460	40.880	40.010	40.170	34.945	8,642,732
2015-07-07	40.670	41.300	39.960	41.180	35.824	9,136,380
2015-07-06	39.880	40.790	39.880	40.480	35.215	9,714,605
2015-07-02	40.230	41.030	39.750	40.000	34.797	11,310,820
2015-07-01	41.750	41.810	38.810	40.270	35.032	30,993,510
2015-06-30	41.680	41.830	41.030	41.080	35.737	10,416,370
2015-06-29	41.770	42.450	41.080	41.120	35.771	7,881,494
2015-06-26	42.780	42.900	42.060	42.350	36.841	15,144,780
2015-06-25	42.980	43.380	42.570	42.600	37.059	6,208,712
2015-06-24	42.970	43.130	42.500	42.660	37.111	7,413,428
2015-06-23	43.380	43.710	43.000	43.100	37.494	7,789,439
2015-06-22	42.720	43.080	42.360	42.930	37.346	10,406,970
2015-06-19	41.990	42.810	41.830	41.990	36.528	11,189,300
2015-06-18	40.670	41.425	40.460	41.350	35.971	7,198,446
2015-06-17	40.420	41.080	40.225	40.800	35.493	7,057,923
2015-06-16	40.650	41.010	40.040	40.570	35.293	8,314,900
2015-06-15	40.920	41.200	40.530	40.700	35.406	9,649,410
2015-06-12	40.740	41.558	40.580	41.140	35.789	7,838,309
2015-06-11	41.330	41.790	40.740	40.800	35.493	9,259,133
2015-06-10	40.620	41.560	40.340	41.060	35.719	11,590,200
2015-06-09	40.100	41.150	38.970	40.720	35.423	29,310,461
2015-06-08	42.370	42.620	40.650	40.750	35.449	18,359,660
2015-06-05	42.830	43.150	42.280	42.900	37.320	9,897,179
2015-06-04	43.400	44.110	42.440	42.920	37.337	13,390,420
2015-06-03	43.520	43.770	42.950	43.240	37.616	9,886,633
2015-06-02	42.990	43.620	42.870	43.210	37.589	18,431,529
2015-06-01	43.210	44.790	42.940	44.350	38.581	17,682,260
2015-05-29	42.190	43.189	41.890	42.920	37.337	12,538,040
2015-05-28	42.640	43.130	42.170	42.250	36.754	10,886,650
2015-05-27	42.030	43.120	42.030	42.530	36.998	12,382,890
2015-05-26	43.420	43.470	41.720	41.850	36.406	18,594,350
2015-05-22	43.980	44.000	43.130	43.180	37.563	10,619,920
2015-05-21	43.500	44.150	42.690	43.750	38.059	16,267,320
2015-05-20	45.860	45.930	43.160	43.620	37.946	37,638,090
2015-05-19	47.700	47.870	46.110	46.210	40.199	12,749,020
2015-05-18	46.990	47.585	46.870	47.370	41.208	7,940,046
2015-05-15	47.830	47.940	46.970	47.000	40.886	9,614,930
2015-05-14	47.340	47.780	46.870	47.400	41.234	8,820,194
2015-05-13	47.390	47.980	46.445	46.780	40.695	16,830,949

← NewerPage 48 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.