Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	46.320	46.400	45.950	46.100	40.104	7,549,226
2015-05-11	46.040	47.340	45.900	46.810	40.721	12,461,390
2015-05-08	45.600	46.430	45.600	46.170	40.164	9,936,508
2015-05-07	44.270	45.970	44.270	45.360	39.460	15,678,640
2015-05-06	43.540	44.260	42.835	44.060	38.329	12,783,270
2015-05-05	44.380	45.000	43.880	43.900	38.111	11,350,430
2015-05-04	45.910	46.500	45.120	45.290	39.318	9,654,146
2015-05-01	44.810	46.030	44.680	45.660	39.639	11,469,940
2015-04-30	44.760	45.720	44.360	44.640	38.754	9,256,607
2015-04-29	45.840	46.000	44.260	45.030	39.092	11,460,620
2015-04-28	46.290	46.450	45.160	46.200	40.108	8,684,553
2015-04-27	47.040	47.100	46.330	46.450	40.325	10,000,210
2015-04-24	46.770	47.380	46.680	46.980	40.785	10,280,630
2015-04-23	46.270	46.930	46.120	46.430	40.308	10,078,060
2015-04-22	46.350	46.620	45.670	46.530	40.395	9,691,271
2015-04-21	45.900	46.385	45.560	46.230	40.134	9,400,578
2015-04-20	45.140	45.820	44.760	45.730	39.700	8,819,119
2015-04-17	44.720	45.230	44.580	44.760	38.858	9,581,401
2015-04-16	44.200	45.400	44.160	44.990	39.058	13,257,580
2015-04-15	44.480	45.340	43.800	44.200	38.372	22,814,891
2015-04-14	43.060	43.190	42.450	43.080	37.400	10,244,220
2015-04-13	43.080	43.870	42.990	43.070	37.391	10,223,170
2015-04-10	43.120	43.530	43.040	43.230	37.530	8,160,341
2015-04-09	43.420	43.970	42.760	43.140	37.452	9,704,775
2015-04-08	41.940	43.300	41.910	43.290	37.582	14,039,110
2015-04-07	42.000	42.450	41.610	41.640	36.149	9,166,262
2015-04-06	41.410	41.910	41.020	41.760	36.254	18,500,420
2015-04-02	42.910	43.370	42.250	42.250	36.679	15,554,810
2015-04-01	43.670	43.990	42.920	43.260	37.556	19,301,730
2015-03-31	45.580	45.620	44.660	44.960	39.032	9,679,113
2015-03-30	45.340	45.900	45.340	45.560	39.553	8,325,796
2015-03-27	44.380	45.220	44.320	44.880	38.962	7,983,193
2015-03-26	43.140	44.350	42.600	44.090	38.276	15,909,660
2015-03-25	45.910	45.970	44.380	44.520	38.650	10,383,850
2015-03-24	46.340	46.430	46.020	46.030	39.961	9,517,440
2015-03-23	47.420	47.590	46.560	46.580	40.438	10,793,900
2015-03-20	46.810	47.630	46.810	47.420	41.167	21,270,711
2015-03-19	46.360	47.350	46.350	47.260	41.028	16,818,119
2015-03-18	46.750	46.780	45.410	45.810	39.770	19,021,369
2015-03-17	46.500	46.950	46.200	46.650	40.499	11,583,540
2015-03-16	46.150	46.490	45.960	46.160	40.073	8,517,041
2015-03-13	45.450	46.370	45.330	45.500	39.500	10,039,220
2015-03-12	44.130	45.400	44.070	45.330	39.353	9,284,917
2015-03-11	43.460	44.390	43.440	44.020	38.216	8,603,546
2015-03-10	44.360	44.390	43.270	43.420	37.695	9,909,369
2015-03-09	43.870	44.720	43.800	44.570	38.693	8,415,248
2015-03-06	44.310	44.715	43.630	43.780	38.007	7,527,208
2015-03-05	45.470	45.470	44.050	44.390	38.537	12,145,320
2015-03-04	45.360	45.500	44.800	45.150	39.197	10,364,110
2015-03-03	44.580	45.810	44.270	45.780	39.744	12,972,510
2015-03-02	45.090	45.510	44.980	45.390	39.405	11,247,490
2015-02-27	45.800	45.870	44.500	44.520	38.650	15,235,200
2015-02-26	47.200	47.380	45.570	45.920	39.865	14,477,460
2015-02-25	47.930	48.010	46.600	46.840	40.664	10,815,830
2015-02-24	46.900	48.270	46.400	48.030	41.697	12,044,300
2015-02-23	47.970	48.270	46.860	47.190	40.968	12,104,650
2015-02-20	45.730	47.480	45.510	47.440	41.185	13,624,850
2015-02-19	46.860	47.390	45.835	45.920	39.865	14,676,190
2015-02-18	45.150	45.450	44.650	45.270	39.301	9,889,564
2015-02-17	44.780	45.320	44.620	44.760	38.780	12,153,510

← NewerPage 49 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.