Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	9.020	9.250	8.890	9.130	7.806	8,190,542
2012-09-21	9.180	9.250	9.040	9.065	7.750	10,453,620
2012-09-20	9.280	9.330	9.120	9.150	7.823	7,380,972
2012-09-19	9.120	9.420	9.080	9.370	8.011	19,156,910
2012-09-18	9.160	9.280	8.940	8.960	7.661	12,421,760
2012-09-17	9.250	9.320	9.040	9.230	7.891	11,247,700
2012-09-14	9.430	9.450	9.230	9.270	7.926	9,550,909
2012-09-13	9.480	9.520	9.310	9.450	8.080	7,533,265
2012-09-12	9.280	9.550	9.270	9.500	8.122	10,244,860
2012-09-11	9.300	9.470	9.210	9.280	7.934	6,210,432
2012-09-10	9.280	9.700	9.260	9.380	8.020	10,470,640
2012-09-07	9.260	9.490	9.200	9.280	7.934	13,606,310
2012-09-06	8.940	9.310	8.920	9.200	7.866	14,113,080
2012-09-05	8.620	8.970	8.600	8.880	7.592	12,742,010
2012-09-04	8.660	8.700	8.420	8.560	7.319	12,021,050
2012-08-31	8.750	8.830	8.650	8.650	7.396	11,405,270
2012-08-30	8.630	8.650	8.510	8.550	7.310	13,067,480
2012-08-29	8.730	8.750	8.455	8.610	7.361	15,106,180
2012-08-28	9.030	9.040	8.670	8.700	7.438	20,936,199
2012-08-27	9.140	9.210	9.050	9.060	7.746	6,969,274
2012-08-24	9.200	9.220	9.090	9.110	7.789	7,277,172
2012-08-23	9.500	9.570	9.070	9.150	7.823	11,852,150
2012-08-22	9.640	9.700	9.385	9.530	8.148	10,371,360
2012-08-21	9.530	9.930	9.480	9.710	8.302	24,100,020
2012-08-20	9.100	9.500	9.100	9.460	8.088	14,689,540
2012-08-17	9.130	9.180	9.040	9.130	7.806	12,886,090
2012-08-16	9.270	9.330	9.020	9.030	7.720	9,995,794
2012-08-15	9.220	9.300	9.170	9.260	7.917	7,577,175
2012-08-14	9.260	9.470	9.210	9.280	7.934	10,919,510
2012-08-13	9.060	9.280	8.990	9.260	7.917	8,650,215
2012-08-10	9.110	9.190	8.970	9.060	7.746	7,633,271
2012-08-09	9.350	9.380	9.040	9.070	7.755	13,491,900
2012-08-08	9.370	9.560	9.250	9.390	8.028	12,932,000
2012-08-07	9.350	9.440	9.220	9.320	7.968	12,499,720
2012-08-06	9.310	9.430	9.260	9.370	8.011	8,103,946
2012-08-03	9.300	9.400	9.170	9.290	7.943	7,073,999
2012-08-02	9.380	9.470	9.140	9.230	7.891	14,795,680
2012-08-01	9.490	9.620	9.400	9.480	8.105	15,045,590
2012-07-31	9.470	9.770	9.360	9.650	8.251	18,128,910
2012-07-30	9.400	9.570	9.220	9.470	8.097	17,242,539
2012-07-27	9.470	9.550	9.280	9.420	8.054	14,926,030
2012-07-26	9.580	9.580	9.200	9.410	8.045	19,560,520
2012-07-25	9.630	9.825	9.080	9.470	8.097	24,152,350
2012-07-24	9.720	9.800	9.210	9.330	7.977	14,538,040
2012-07-23	9.840	9.860	9.550	9.660	8.259	12,583,860
2012-07-20	9.980	10.170	9.845	9.940	8.499	12,055,080
2012-07-19	10.390	10.480	9.940	10.000	8.550	15,720,030
2012-07-18	10.820	10.860	10.170	10.230	8.746	19,712,189
2012-07-17	11.100	11.100	10.720	10.800	9.234	10,406,780
2012-07-16	10.860	11.110	10.750	10.970	9.379	7,189,762
2012-07-13	10.760	10.880	10.700	10.820	9.251	5,318,823
2012-07-12	10.730	10.990	10.680	10.750	9.191	9,798,314
2012-07-11	10.740	11.150	10.720	11.090	9.482	11,355,570
2012-07-10	10.900	10.960	10.500	10.720	9.165	13,815,560
2012-07-09	11.070	11.120	10.770	10.910	9.328	7,082,114
2012-07-06	10.630	11.060	10.570	11.000	9.405	9,499,268
2012-07-05	10.710	10.790	10.542	10.630	9.088	8,504,571
2012-07-03	11.050	11.050	10.700	10.760	9.200	6,082,581
2012-07-02	11.110	11.250	10.950	11.120	9.507	7,967,339
2012-06-29	11.210	11.270	10.920	10.950	9.362	11,407,390

← NewerPage 60 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.