Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	27.990	28.010	27.300	27.610	23.727	15,919,710
2013-12-03	28.950	28.970	27.840	28.050	24.105	17,546,510
2013-12-02	29.000	29.420	28.910	29.000	24.922	8,905,441
2013-11-29	29.420	29.435	28.860	28.980	24.904	5,589,070
2013-11-27	29.170	29.420	29.000	29.340	25.214	9,180,302
2013-11-26	29.180	29.240	28.740	29.040	24.956	10,972,110
2013-11-25	29.000	29.389	28.720	29.170	25.068	14,535,800
2013-11-22	28.250	28.900	28.250	28.600	24.578	14,684,620
2013-11-21	27.850	28.130	27.720	28.040	24.097	8,489,660
2013-11-20	27.990	28.080	27.420	27.710	23.813	12,442,420
2013-11-19	28.160	28.745	27.830	27.850	23.933	13,899,980
2013-11-18	28.270	28.700	28.050	28.120	24.165	13,632,460
2013-11-15	28.010	28.190	27.785	28.120	24.165	10,508,620
2013-11-14	27.890	28.190	27.680	27.940	24.011	10,551,940
2013-11-13	28.110	28.220	27.580	27.790	23.882	11,978,530
2013-11-12	27.440	28.470	27.430	28.120	24.165	29,670,199
2013-11-11	27.190	27.560	27.130	27.470	23.607	7,872,102
2013-11-08	26.640	27.633	26.620	26.890	23.108	17,707,910
2013-11-07	27.010	27.390	26.600	26.680	22.928	13,310,340
2013-11-06	27.660	27.700	26.770	26.880	23.100	13,376,940
2013-11-05	27.700	27.710	27.115	27.460	23.598	13,766,610
2013-11-04	27.130	27.785	27.010	27.440	23.581	17,471,449
2013-11-01	26.460	26.940	26.050	26.700	22.893	13,682,270
2013-10-31	26.470	26.620	26.260	26.380	22.619	10,144,390
2013-10-30	26.590	26.720	26.000	26.480	22.705	12,238,510
2013-10-29	26.340	26.690	26.240	26.350	22.593	9,611,178
2013-10-28	26.420	26.440	25.980	26.140	22.413	9,529,848
2013-10-25	26.300	26.680	26.050	26.310	22.559	13,053,170
2013-10-24	25.850	26.470	25.670	26.320	22.568	18,252,840
2013-10-23	25.440	25.950	25.290	25.610	21.959	12,626,860
2013-10-22	25.560	26.240	25.260	25.490	21.856	22,625,061
2013-10-21	25.200	25.230	24.460	24.690	21.170	12,851,890
2013-10-18	24.970	25.175	24.820	25.010	21.444	11,466,820
2013-10-17	24.380	24.900	24.380	24.790	21.256	12,647,620
2013-10-16	24.180	24.510	23.880	24.420	20.938	10,760,340
2013-10-15	24.100	24.270	23.830	24.020	20.596	11,664,890
2013-10-14	24.200	24.350	23.770	24.110	20.673	18,373,551
2013-10-11	24.580	24.790	24.170	24.400	20.921	12,404,390
2013-10-10	24.640	24.940	24.380	24.510	21.016	12,480,590
2013-10-09	24.290	24.545	23.720	24.250	20.793	10,945,370
2013-10-08	24.760	24.820	24.050	24.230	20.776	12,507,980
2013-10-07	24.950	25.090	24.810	24.850	21.307	8,463,227
2013-10-04	24.690	25.430	24.550	25.190	21.599	17,398,961
2013-10-03	24.490	24.700	23.900	24.540	21.041	16,929,520
2013-10-02	24.550	24.770	24.110	24.250	20.793	21,639,650
2013-10-01	23.680	24.220	23.630	24.210	20.758	15,106,440
2013-09-30	23.160	23.690	22.710	23.590	20.227	10,830,820
2013-09-27	23.380	23.950	23.100	23.570	20.210	16,049,860
2013-09-26	23.790	24.020	23.640	24.010	20.587	12,969,570
2013-09-25	23.800	23.840	23.200	23.810	20.415	11,791,050
2013-09-24	23.250	24.100	23.250	23.760	20.373	11,199,240
2013-09-23	23.310	23.510	23.140	23.320	19.995	9,876,404
2013-09-20	23.580	23.720	23.250	23.300	19.978	14,577,030
2013-09-19	23.320	23.590	23.080	23.450	20.107	9,422,208
2013-09-18	23.000	23.550	22.910	23.310	19.987	17,592,869
2013-09-17	23.660	23.710	23.070	23.320	19.995	14,279,360
2013-09-16	22.980	23.570	22.780	23.150	19.850	21,623,949
2013-09-13	22.200	22.590	22.150	22.470	19.266	15,015,630
2013-09-12	22.330	22.440	22.080	22.170	19.009	26,098,891
2013-09-11	22.430	22.710	22.300	22.420	19.224	27,858,430

← NewerPage 55 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.