Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	11.810	11.979	11.650	11.940	10.208	13,366,990
2012-12-19	11.540	11.940	11.490	11.830	10.114	25,299,859
2012-12-18	11.260	11.610	11.200	11.530	9.858	14,557,490
2012-12-17	11.480	11.750	11.160	11.230	9.601	19,548,020
2012-12-14	11.270	11.425	11.120	11.220	9.593	12,007,070
2012-12-13	10.870	11.300	10.800	11.290	9.653	20,241,670
2012-12-12	10.620	11.100	10.470	10.720	9.165	19,530,490
2012-12-11	10.260	10.940	10.190	10.660	9.114	28,376,350
2012-12-10	10.110	10.200	9.950	10.140	8.670	8,756,683
2012-12-07	9.950	10.240	9.880	10.110	8.644	10,243,220
2012-12-06	9.760	10.030	9.730	10.020	8.567	11,550,020
2012-12-05	9.810	9.820	9.560	9.710	8.302	9,922,202
2012-12-04	9.860	9.960	9.500	9.730	8.319	9,928,894
2012-12-03	9.990	10.010	9.600	9.620	8.225	9,804,919
2012-11-30	9.980	10.050	9.850	10.000	8.550	9,743,374
2012-11-29	10.070	10.120	9.860	10.050	8.593	10,219,460
2012-11-28	9.780	10.150	9.750	10.000	8.550	11,320,520
2012-11-27	9.760	9.970	9.740	9.820	8.396	7,973,383
2012-11-26	9.780	9.940	9.570	9.800	8.379	6,891,473
2012-11-23	9.740	9.860	9.700	9.840	8.413	2,652,558
2012-11-21	9.690	9.730	9.485	9.720	8.310	9,164,075
2012-11-20	9.600	9.860	9.410	9.680	8.276	6,981,761
2012-11-19	9.460	9.560	9.320	9.550	8.165	6,730,296
2012-11-16	9.490	9.540	9.210	9.330	7.977	9,599,808
2012-11-15	9.550	9.805	9.460	9.490	8.114	13,064,830
2012-11-14	10.230	10.420	9.480	9.560	8.174	16,720,830
2012-11-13	10.190	10.500	10.180	10.210	8.729	8,238,308
2012-11-12	10.230	10.440	10.070	10.300	8.806	7,384,746
2012-11-09	10.190	10.490	10.090	10.190	8.712	10,308,300
2012-11-08	9.870	10.300	9.830	10.290	8.798	11,436,610
2012-11-07	9.980	10.020	9.615	9.940	8.499	11,263,480
2012-11-06	9.760	10.040	9.710	10.040	8.584	6,963,393
2012-11-05	9.640	9.830	9.600	9.770	8.353	6,273,326
2012-11-02	9.770	9.790	9.540	9.700	8.293	7,063,274
2012-11-01	9.640	9.780	9.630	9.700	8.293	6,026,306
2012-10-31	9.530	9.815	9.500	9.630	8.233	8,323,036
2012-10-26	9.700	9.770	9.490	9.640	8.242	9,458,386
2012-10-25	10.050	10.100	9.550	9.640	8.242	11,605,390
2012-10-24	10.080	10.282	9.810	10.040	8.584	14,129,620
2012-10-23	10.140	10.250	9.910	10.150	8.678	11,527,110
2012-10-22	10.000	10.195	9.900	10.140	8.670	7,317,172
2012-10-19	10.180	10.210	9.950	10.000	8.550	7,183,075
2012-10-18	10.200	10.400	10.200	10.210	8.729	8,861,782
2012-10-17	9.970	10.300	9.930	10.190	8.712	9,621,204
2012-10-16	10.090	10.150	9.930	9.990	8.541	11,031,930
2012-10-15	10.080	10.200	10.010	10.110	8.644	7,159,810
2012-10-12	9.840	10.110	9.770	10.020	8.567	11,386,990
2012-10-11	9.880	9.900	9.715	9.750	8.336	7,802,884
2012-10-10	9.900	9.970	9.750	9.840	8.413	8,140,174
2012-10-09	10.140	10.185	9.840	9.890	8.456	9,065,278
2012-10-08	10.280	10.490	10.090	10.130	8.661	7,033,592
2012-10-05	10.250	10.480	10.130	10.280	8.789	7,120,131
2012-10-04	10.210	10.210	9.900	10.140	8.670	11,015,670
2012-10-03	9.870	10.270	9.750	10.160	8.687	17,180,311
2012-10-02	9.400	9.800	9.350	9.770	8.353	15,425,280
2012-10-01	9.120	9.655	9.110	9.470	8.097	15,083,730
2012-09-28	9.140	9.200	9.040	9.160	7.832	7,017,463
2012-09-27	9.140	9.300	9.040	9.230	7.891	8,492,315
2012-09-26	8.960	9.210	8.950	9.160	7.832	5,420,805
2012-09-25	9.130	9.200	9.000	9.020	7.712	13,833,700

← NewerPage 59 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.