Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	33.500	34.720	33.485	34.450	29.663	13,590,280
2014-03-03	32.390	32.730	31.900	32.590	28.061	14,411,470
2014-02-28	32.930	33.450	32.660	33.210	28.595	10,865,240
2014-02-27	33.390	33.950	33.280	33.320	28.690	10,862,170
2014-02-26	33.460	33.750	33.090	33.510	28.853	11,732,720
2014-02-25	32.620	33.500	32.620	33.240	28.621	15,333,590
2014-02-24	31.920	32.730	31.840	32.450	27.941	11,242,180
2014-02-21	31.880	32.190	31.710	31.760	27.346	9,632,926
2014-02-20	30.580	31.885	30.550	31.840	27.415	12,151,480
2014-02-19	30.820	31.040	30.440	30.570	26.322	10,557,750
2014-02-18	31.360	31.590	30.915	30.920	26.571	10,429,440
2014-02-14	31.190	31.620	30.940	31.340	26.932	7,025,955
2014-02-13	30.790	31.500	30.430	31.350	26.941	8,718,849
2014-02-12	31.510	31.510	30.780	31.130	26.752	9,538,768
2014-02-11	31.300	31.440	30.620	31.410	26.993	12,512,040
2014-02-10	31.750	31.800	30.930	31.210	26.821	10,752,360
2014-02-07	31.330	31.850	31.080	31.650	27.199	12,930,100
2014-02-06	30.010	31.340	29.810	30.890	26.546	9,461,912
2014-02-05	29.660	30.100	29.120	30.020	25.798	13,896,190
2014-02-04	30.000	30.030	29.260	29.940	25.729	14,441,230
2014-02-03	30.640	30.800	29.220	29.380	25.248	16,907,000
2014-01-31	30.190	30.840	29.995	30.610	26.305	11,442,460
2014-01-30	30.450	30.870	30.280	30.580	26.279	10,041,570
2014-01-29	30.440	31.286	29.780	29.920	25.712	16,382,420
2014-01-28	30.580	31.510	30.540	30.900	26.554	11,920,520
2014-01-27	31.220	31.590	29.655	30.590	26.288	19,143,381
2014-01-24	32.030	32.310	30.960	31.110	26.735	14,895,240
2014-01-23	32.550	32.688	32.100	32.500	27.929	13,400,760
2014-01-22	32.380	32.920	32.285	32.840	28.221	11,553,880
2014-01-21	32.390	32.650	31.650	32.080	27.568	17,961,119
2014-01-17	31.270	31.390	30.880	31.070	26.700	15,845,100
2014-01-16	31.460	31.730	31.330	31.580	27.139	7,461,938
2014-01-15	32.300	32.300	31.080	31.500	27.070	18,089,311
2014-01-14	31.080	32.070	31.020	32.010	27.508	14,282,490
2014-01-13	31.770	31.780	30.870	30.920	26.571	15,117,540
2014-01-10	31.190	31.480	30.660	31.470	27.044	13,204,280
2014-01-09	30.540	31.579	30.400	31.060	26.692	18,693,400
2014-01-08	28.770	30.100	28.610	29.800	25.609	17,931,189
2014-01-07	29.440	29.660	28.590	28.780	24.732	13,042,160
2014-01-06	29.430	29.800	29.050	29.290	25.171	15,782,950
2014-01-03	28.370	29.360	28.240	29.230	25.119	19,114,449
2014-01-02	27.260	28.050	27.260	27.700	23.804	11,704,360
2013-12-31	27.230	27.650	27.200	27.470	23.607	9,152,750
2013-12-30	26.940	27.380	26.890	27.190	23.366	7,571,061
2013-12-27	27.860	27.890	26.860	27.030	23.229	9,962,199
2013-12-26	27.860	27.980	27.590	27.880	23.959	6,131,397
2013-12-24	27.510	27.920	27.510	27.840	23.925	4,899,179
2013-12-23	27.770	27.890	27.460	27.570	23.693	7,471,785
2013-12-20	27.560	27.910	27.320	27.550	23.675	18,881,869
2013-12-19	27.390	27.720	27.310	27.510	23.641	11,140,200
2013-12-18	26.860	27.225	26.400	27.110	23.297	16,447,211
2013-12-17	27.950	27.960	26.899	26.940	23.151	17,570,881
2013-12-16	28.670	28.770	27.820	27.920	23.993	11,248,440
2013-12-13	28.400	28.780	28.250	28.370	24.380	11,055,650
2013-12-12	27.770	28.420	27.750	28.210	24.243	11,556,290
2013-12-11	28.850	29.050	27.650	27.660	23.770	16,744,141
2013-12-10	28.830	29.120	28.570	28.770	24.724	10,638,740
2013-12-09	28.260	28.950	28.200	28.880	24.818	11,504,600
2013-12-06	28.370	28.675	28.110	28.230	24.260	11,333,600
2013-12-05	27.630	28.010	27.620	27.940	24.011	13,601,410

← NewerPage 54 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.