Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	18.630	18.960	18.530	18.850	16.116	10,448,710
2013-06-13	18.090	18.800	17.910	18.710	15.997	12,372,790
2013-06-12	18.680	18.800	18.010	18.070	15.449	6,379,347
2013-06-11	18.270	18.730	18.060	18.520	15.834	8,208,233
2013-06-10	18.470	18.690	18.210	18.590	15.894	7,807,582
2013-06-07	17.750	18.380	17.650	18.380	15.715	10,492,860
2013-06-06	17.500	17.790	16.940	17.490	14.954	12,921,760
2013-06-05	17.990	18.100	17.350	17.560	15.013	10,279,670
2013-06-04	17.970	18.660	17.800	18.090	15.467	12,083,160
2013-06-03	18.120	18.365	17.550	17.810	15.227	9,934,055
2013-05-31	18.100	18.420	17.970	18.010	15.398	7,025,735
2013-05-30	18.220	18.400	18.070	18.100	15.475	5,580,554
2013-05-29	18.530	18.620	17.750	18.080	15.458	13,293,610
2013-05-28	19.120	19.250	18.480	18.720	16.005	9,910,577
2013-05-24	18.210	18.930	18.210	18.930	16.185	11,080,830
2013-05-23	17.850	18.550	17.680	18.490	15.809	9,342,618
2013-05-22	18.200	18.512	18.100	18.180	15.544	10,284,670
2013-05-21	18.360	18.445	17.900	18.130	15.501	9,162,416
2013-05-20	18.580	18.865	18.220	18.360	15.697	8,102,232
2013-05-17	18.730	18.950	18.440	18.540	15.851	10,418,000
2013-05-16	18.950	19.300	18.620	18.640	15.937	10,453,520
2013-05-15	18.300	19.430	18.250	18.960	16.210	21,080,520
2013-05-14	18.000	18.270	17.950	18.250	15.603	8,457,039
2013-05-13	18.080	18.180	17.780	17.890	15.296	8,181,633
2013-05-10	17.820	18.240	17.720	18.130	15.501	11,568,290
2013-05-09	18.730	18.880	17.630	17.700	15.133	23,005,631
2013-05-08	18.250	18.840	18.250	18.660	15.954	26,634,840
2013-05-07	18.060	18.150	17.900	18.080	15.458	7,306,341
2013-05-06	17.990	18.240	17.770	18.060	15.441	7,968,631
2013-05-03	17.720	18.305	17.680	17.960	15.355	17,308,600
2013-05-02	16.870	17.540	16.690	17.490	14.954	16,788,619
2013-05-01	17.260	17.550	16.679	16.840	14.398	13,514,600
2013-04-30	16.930	17.330	16.750	17.140	14.654	12,023,650
2013-04-29	16.740	17.100	16.675	16.950	14.492	10,952,130
2013-04-26	16.350	16.870	16.180	16.810	14.372	11,495,030
2013-04-25	16.510	16.900	16.280	16.290	13.928	20,782,619
2013-04-24	16.620	16.750	16.320	16.470	14.082	11,143,350
2013-04-23	14.930	16.750	14.840	16.720	14.295	28,075,750
2013-04-22	15.330	15.700	14.910	15.140	12.944	17,120,010
2013-04-19	15.220	15.465	14.850	15.260	13.047	9,028,016
2013-04-18	15.530	15.530	15.070	15.150	12.953	14,419,180
2013-04-17	15.690	15.700	15.200	15.530	13.278	22,305,561
2013-04-16	15.400	15.890	15.270	15.870	13.569	11,534,000
2013-04-15	15.580	15.690	14.710	14.910	12.748	15,407,200
2013-04-12	15.490	15.910	15.390	15.480	13.235	8,502,034
2013-04-11	15.250	15.740	15.250	15.550	13.295	11,819,200
2013-04-10	14.920	15.320	14.870	15.250	13.038	11,901,100
2013-04-09	15.170	15.240	14.750	14.800	12.654	15,001,490
2013-04-08	14.600	14.980	14.400	14.930	12.765	12,335,610
2013-04-05	14.040	14.620	13.940	14.390	12.303	38,513,840
2013-04-04	14.420	14.850	14.410	14.750	12.611	16,159,790
2013-04-03	14.980	15.140	14.260	14.560	12.449	26,394,949
2013-04-02	15.400	15.580	14.770	14.940	12.773	41,034,207
2013-04-01	16.430	16.940	16.250	16.250	13.893	10,897,690
2013-03-28	16.690	16.940	16.470	16.510	14.116	10,120,090
2013-03-27	16.370	16.760	16.285	16.590	14.184	7,922,721
2013-03-26	16.500	16.690	16.290	16.550	14.150	10,007,080
2013-03-25	16.780	16.880	16.220	16.310	13.945	11,365,900
2013-03-22	17.030	17.040	16.590	16.710	14.287	10,148,630
2013-03-21	16.940	17.250	16.830	16.840	14.398	10,724,060

← NewerPage 57 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.