Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	43.660	44.190	43.380	43.430	37.628	7,967,386
2014-11-14	43.940	44.135	43.550	43.750	37.905	7,982,190
2014-11-13	43.580	44.410	43.460	44.080	38.191	11,268,880
2014-11-12	43.400	43.790	42.900	43.400	37.602	9,505,753
2014-11-11	43.570	44.280	43.510	43.840	37.983	11,654,960
2014-11-10	42.290	43.400	42.010	43.370	37.576	11,142,010
2014-11-07	42.950	43.000	42.420	42.690	36.986	10,192,810
2014-11-06	42.120	43.610	42.080	42.900	37.168	16,694,391
2014-11-05	42.780	42.780	41.480	41.870	36.276	13,025,020
2014-11-04	41.500	42.860	41.500	42.320	36.588	19,149,900
2014-11-03	40.280	40.745	40.230	40.610	35.110	10,764,960
2014-10-31	39.930	40.400	39.540	40.230	34.781	14,618,980
2014-10-30	39.640	39.820	38.830	39.140	33.839	14,630,550
2014-10-29	39.720	39.830	38.855	39.580	34.219	13,206,480
2014-10-28	40.070	40.150	39.470	39.840	34.444	13,212,200
2014-10-27	39.380	40.100	39.200	39.750	34.366	18,958,760
2014-10-24	37.990	39.495	37.960	39.440	34.098	19,537,199
2014-10-23	37.620	38.960	37.450	37.920	32.784	25,661,949
2014-10-22	37.660	37.860	37.250	37.300	32.248	16,450,850
2014-10-21	36.770	37.590	36.700	37.480	32.403	21,355,340
2014-10-20	35.510	36.130	35.012	36.040	31.159	19,952,061
2014-10-17	34.570	35.140	34.150	34.390	29.732	21,502,029
2014-10-16	31.300	34.116	31.250	33.320	28.807	29,696,641
2014-10-15	31.080	33.500	30.430	32.380	27.994	37,245,152
2014-10-14	31.710	33.270	31.280	32.790	28.349	27,229,131
2014-10-13	33.300	33.310	30.120	30.900	26.715	41,247,961
2014-10-10	33.810	34.120	32.710	32.910	28.452	24,808,949
2014-10-09	35.510	35.940	33.610	33.710	29.144	28,216,301
2014-10-08	35.680	35.740	33.920	34.810	30.095	25,265,289
2014-10-07	35.650	35.820	35.030	35.270	30.493	16,027,970
2014-10-06	37.320	37.320	36.070	36.110	31.219	11,980,910
2014-10-03	35.970	37.140	35.960	36.950	31.945	15,958,490
2014-10-02	35.330	35.990	34.420	35.280	30.501	19,366,301
2014-10-01	35.350	35.389	34.290	34.900	30.173	24,761,740
2014-09-30	36.010	36.530	35.180	36.150	31.254	15,101,840
2014-09-29	36.040	36.355	35.740	36.000	31.124	9,685,093
2014-09-26	36.400	36.730	36.130	36.520	31.574	15,665,340
2014-09-25	37.410	37.490	36.440	36.660	31.695	14,538,540
2014-09-24	37.780	38.020	37.460	37.660	32.559	11,253,000
2014-09-23	37.720	38.190	37.070	37.700	32.594	11,914,190
2014-09-22	38.640	38.780	37.850	37.950	32.810	8,190,523
2014-09-19	39.620	39.680	38.640	38.640	33.406	10,491,030
2014-09-18	39.110	39.550	39.000	39.440	34.098	6,513,266
2014-09-17	39.520	39.910	38.760	38.940	33.666	10,553,420
2014-09-16	39.140	39.600	38.600	39.520	34.167	7,582,513
2014-09-15	39.640	39.850	39.150	39.200	33.891	6,753,395
2014-09-12	39.430	39.960	39.300	39.690	34.314	8,267,567
2014-09-11	39.700	39.990	39.150	39.560	34.202	9,353,757
2014-09-10	38.960	39.550	38.702	39.550	34.193	9,201,534
2014-09-09	38.830	39.430	38.290	38.820	33.562	9,511,590
2014-09-08	39.420	39.795	39.020	39.040	33.752	9,097,907
2014-09-05	39.280	39.610	38.721	39.220	33.908	10,322,780
2014-09-04	39.220	39.500	38.820	39.290	33.968	12,810,320
2014-09-03	39.490	39.800	38.370	38.820	33.562	24,332,939
2014-09-02	39.800	40.970	39.750	40.930	35.386	11,664,100
2014-08-29	40.000	40.050	39.295	39.580	34.219	6,723,128
2014-08-28	39.910	40.130	39.550	39.890	34.487	5,724,411
2014-08-27	40.050	40.330	39.850	40.160	34.720	7,531,936
2014-08-26	40.550	40.700	39.880	39.900	34.496	7,258,885
2014-08-25	40.710	40.770	40.230	40.520	35.032	5,645,676

← NewerPage 51 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.