Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	22.110	23.130	21.970	22.630	19.404	206,372,297
2013-09-09	20.850	21.785	20.760	21.760	18.658	48,677,191
2013-09-06	20.510	20.610	19.750	19.890	17.054	12,277,190
2013-09-05	20.330	20.740	20.200	20.250	17.363	9,206,386
2013-09-04	20.170	20.440	20.000	20.310	17.414	12,531,880
2013-09-03	20.050	20.450	19.570	19.840	17.011	16,288,430
2013-08-30	19.700	20.150	19.580	19.730	16.917	12,920,010
2013-08-29	19.620	20.000	19.330	19.640	16.840	12,982,020
2013-08-28	19.080	19.220	18.920	19.130	16.403	10,244,290
2013-08-27	19.620	19.660	18.850	19.110	16.386	19,939,600
2013-08-26	20.140	20.550	19.850	20.270	17.380	10,380,250
2013-08-23	20.280	20.440	20.050	20.120	17.252	6,312,805
2013-08-22	19.690	20.400	19.690	20.250	17.363	13,194,890
2013-08-21	19.270	19.770	19.171	19.560	16.771	12,702,240
2013-08-20	19.310	19.480	18.980	19.190	16.454	13,645,310
2013-08-19	19.770	19.790	19.010	19.130	16.403	8,353,221
2013-08-16	19.600	20.180	19.530	19.830	17.003	11,502,710
2013-08-15	19.080	19.750	18.950	19.530	16.746	17,559,500
2013-08-14	19.300	19.430	18.750	19.040	16.326	30,591,270
2013-08-13	21.140	21.310	18.530	19.550	16.763	71,984,781
2013-08-12	20.510	21.090	20.450	21.040	18.040	8,250,456
2013-08-09	21.090	21.100	20.540	20.570	17.637	6,656,701
2013-08-08	21.240	21.350	20.980	21.060	18.058	6,647,145
2013-08-07	20.950	21.090	20.510	20.980	17.989	5,775,897
2013-08-06	21.710	21.750	20.970	20.980	17.937	6,924,298
2013-08-05	21.850	21.960	21.570	21.710	18.562	4,659,990
2013-08-02	21.970	22.020	21.740	21.950	18.767	6,724,234
2013-08-01	21.530	22.050	21.400	22.050	18.852	9,941,811
2013-07-31	21.330	21.440	21.130	21.230	18.151	5,684,558
2013-07-30	21.480	21.500	20.980	21.190	18.117	7,459,823
2013-07-29	21.820	22.010	21.220	21.320	18.228	7,834,828
2013-07-26	21.270	21.985	21.150	21.900	18.724	8,880,922
2013-07-25	20.970	21.500	20.760	21.480	18.365	12,559,790
2013-07-24	21.080	21.640	20.720	20.800	17.784	17,975,301
2013-07-23	20.460	20.550	20.060	20.450	17.484	8,769,507
2013-07-22	20.210	20.390	20.080	20.370	17.416	4,967,610
2013-07-19	20.280	20.420	20.030	20.290	17.348	7,419,149
2013-07-18	20.000	20.700	20.000	20.560	17.578	15,288,130
2013-07-17	19.310	20.190	19.310	19.920	17.031	11,346,160
2013-07-16	19.500	19.590	19.200	19.290	16.493	5,465,574
2013-07-15	19.450	19.680	19.220	19.440	16.621	6,599,569
2013-07-12	18.880	19.390	18.790	19.290	16.493	8,801,079
2013-07-11	19.060	19.110	18.450	18.860	16.125	9,921,807
2013-07-10	19.360	19.640	18.520	18.700	15.988	15,638,090
2013-07-09	19.170	19.570	19.080	19.330	16.527	6,139,173
2013-07-08	19.150	19.250	18.950	19.030	16.270	4,717,999
2013-07-05	18.840	19.180	18.710	19.000	16.245	6,665,884
2013-07-03	18.730	18.900	18.300	18.410	15.740	6,577,980
2013-07-02	19.360	19.420	18.660	18.990	16.236	8,701,966
2013-07-01	18.800	19.730	18.800	19.360	16.552	13,262,560
2013-06-28	18.610	18.870	18.510	18.710	15.997	7,486,388
2013-06-27	18.480	18.700	18.250	18.690	15.980	4,856,401
2013-06-26	18.250	18.430	18.090	18.410	15.740	4,872,196
2013-06-25	17.570	18.230	17.570	18.150	15.518	9,023,685
2013-06-24	18.090	18.090	17.290	17.360	14.842	12,095,710
2013-06-21	18.540	18.660	17.820	18.280	15.629	10,312,550
2013-06-20	18.470	18.750	18.230	18.410	15.740	11,290,440
2013-06-19	18.990	19.040	18.690	18.690	15.980	4,749,606
2013-06-18	18.800	19.050	18.640	18.970	16.219	5,267,152
2013-06-17	18.970	19.050	18.590	18.820	16.091	8,832,447

← NewerPage 56 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.