Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	39.950	40.600	39.910	40.410	34.937	6,736,906
2014-08-21	40.610	40.770	39.880	39.910	34.504	8,285,732
2014-08-20	39.620	40.620	39.600	40.520	35.032	9,484,202
2014-08-19	39.730	39.900	39.341	39.540	34.184	7,092,685
2014-08-18	38.920	39.780	38.810	39.510	34.159	9,094,989
2014-08-15	38.520	38.630	37.810	38.530	33.311	10,294,370
2014-08-14	37.390	38.420	37.360	38.400	33.199	9,025,980
2014-08-13	36.690	37.500	36.570	37.270	32.222	7,329,956
2014-08-12	36.740	36.820	36.230	36.510	31.565	6,490,629
2014-08-11	37.000	37.250	36.330	36.690	31.720	10,172,890
2014-08-08	35.510	36.285	34.590	36.240	31.331	13,960,080
2014-08-07	36.360	36.715	35.220	35.610	30.787	11,837,980
2014-08-06	35.770	36.330	35.350	36.020	31.141	12,698,980
2014-08-05	37.010	37.220	35.870	36.230	31.245	16,393,801
2014-08-04	37.640	38.000	36.450	37.280	32.150	11,250,630
2014-08-01	37.380	37.750	36.900	37.580	32.409	10,074,710
2014-07-31	37.440	37.960	36.830	37.460	32.306	10,682,120
2014-07-30	37.820	38.130	37.500	37.840	32.633	10,042,210
2014-07-29	38.250	38.620	37.640	37.680	32.495	11,427,230
2014-07-28	38.370	38.530	37.820	38.190	32.935	10,622,900
2014-07-25	38.090	38.920	37.910	38.060	32.823	10,060,370
2014-07-24	39.490	39.750	37.940	38.070	32.832	14,606,030
2014-07-23	37.780	39.300	37.760	39.150	33.763	18,509,000
2014-07-22	37.440	37.890	37.370	37.680	32.495	10,265,440
2014-07-21	37.020	37.220	36.590	37.150	32.038	6,599,135
2014-07-18	36.950	37.670	36.860	37.180	32.064	10,551,520
2014-07-17	37.600	37.950	36.440	36.570	31.538	16,479,000
2014-07-16	38.330	38.410	37.725	37.870	32.659	9,151,226
2014-07-15	37.590	38.200	37.520	38.030	32.797	12,021,960
2014-07-14	37.580	37.750	37.300	37.380	32.237	8,388,690
2014-07-11	37.600	37.880	37.070	37.230	32.107	11,701,060
2014-07-10	36.200	37.690	36.080	37.450	32.297	16,116,710
2014-07-09	37.570	37.830	36.580	36.960	31.875	15,679,910
2014-07-08	35.600	36.740	34.770	36.440	31.426	43,300,859
2014-07-07	38.430	38.500	36.710	36.900	31.823	19,849,971
2014-07-03	38.350	38.960	38.290	38.600	33.289	8,751,625
2014-07-02	38.960	39.000	38.030	38.240	32.978	29,010,891
2014-07-01	39.000	40.410	38.900	40.310	34.764	13,677,930
2014-06-30	39.180	39.330	38.600	38.720	33.392	11,836,800
2014-06-27	39.260	39.410	38.930	39.330	33.918	17,023,721
2014-06-26	39.280	39.520	38.850	39.300	33.893	10,651,730
2014-06-25	38.510	39.500	38.040	39.350	33.936	8,944,337
2014-06-24	38.890	39.370	38.550	38.570	33.263	8,817,659
2014-06-23	39.410	39.670	38.570	39.070	33.694	13,344,150
2014-06-20	39.750	39.970	39.405	39.570	34.125	11,777,260
2014-06-19	39.830	40.340	39.420	39.620	34.169	10,210,130
2014-06-18	39.400	39.820	39.010	39.750	34.281	10,161,760
2014-06-17	39.130	39.780	39.030	39.490	34.056	11,037,300
2014-06-16	38.600	39.140	38.250	38.840	33.496	14,132,500
2014-06-13	38.510	39.630	38.480	39.240	33.841	19,868,131
2014-06-12	39.820	39.850	38.100	38.500	33.203	36,342,320
2014-06-11	41.000	41.080	39.880	40.710	35.109	23,355,270
2014-06-10	41.860	42.020	41.260	41.920	36.152	7,034,541
2014-06-09	42.350	42.466	41.580	41.870	36.109	9,516,947
2014-06-06	41.770	42.270	41.730	42.230	36.419	8,468,133
2014-06-05	42.470	42.659	41.480	41.500	35.790	15,653,790
2014-06-04	41.290	42.350	40.770	42.170	36.368	13,825,890
2014-06-03	40.840	41.390	40.670	41.150	35.488	11,276,390
2014-06-02	40.140	40.950	39.760	40.770	35.160	10,315,010
2014-05-30	40.140	40.540	39.673	39.910	34.419	7,947,474

← NewerPage 52 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.