Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	11.100	11.180	10.720	11.160	9.542	9,647,456
2012-06-27	11.100	11.380	10.825	11.070	9.465	12,157,390
2012-06-26	10.470	11.230	10.410	11.140	9.525	21,807,100
2012-06-25	11.000	11.040	10.430	10.520	8.994	12,847,950
2012-06-22	11.180	11.320	10.970	11.040	9.439	8,439,196
2012-06-21	11.210	11.330	10.980	11.230	9.601	17,544,631
2012-06-20	10.840	11.210	10.720	11.210	9.584	13,200,600
2012-06-19	10.600	10.960	10.580	10.910	9.328	8,012,618
2012-06-18	10.250	10.630	10.160	10.630	9.088	9,468,476
2012-06-15	10.370	10.470	10.070	10.260	8.772	8,166,725
2012-06-14	10.300	10.700	10.260	10.450	8.935	8,618,212
2012-06-13	10.160	10.550	10.000	10.290	8.798	16,726,391
2012-06-12	10.240	10.440	10.000	10.040	8.584	12,803,310
2012-06-11	10.580	10.590	10.150	10.170	8.695	11,490,580
2012-06-08	10.060	10.510	9.890	10.380	8.875	20,034,830
2012-06-07	10.680	10.870	10.280	10.280	8.789	15,796,220
2012-06-06	10.700	10.790	10.450	10.610	9.071	14,792,510
2012-06-05	10.350	10.630	10.340	10.580	9.046	11,217,620
2012-06-04	11.370	11.380	10.110	10.180	8.704	29,678,510
2012-06-01	12.020	12.040	11.430	11.510	9.841	17,555,900
2012-05-31	11.850	12.250	11.610	12.100	10.345	20,841,500
2012-05-30	11.700	12.000	11.630	11.750	10.046	13,803,540
2012-05-29	11.490	11.830	11.369	11.800	10.089	18,683,449
2012-05-25	11.310	11.550	11.220	11.370	9.721	11,597,780
2012-05-24	10.900	11.540	10.880	11.270	9.636	19,379,420
2012-05-23	10.520	10.750	10.250	10.740	9.183	9,145,638
2012-05-22	10.680	10.800	10.470	10.540	9.012	12,860,300
2012-05-21	10.150	10.620	10.150	10.580	9.046	14,203,860
2012-05-18	10.430	10.440	10.030	10.140	8.670	18,996,141
2012-05-17	11.340	11.350	10.320	10.410	8.900	20,742,461
2012-05-16	11.230	11.510	11.230	11.390	9.738	9,471,920
2012-05-15	11.400	11.450	11.100	11.170	9.550	9,697,200
2012-05-14	11.380	11.580	11.310	11.430	9.772	15,907,730
2012-05-11	10.970	11.420	10.950	11.370	9.721	7,838,965
2012-05-10	11.000	11.150	10.950	11.030	9.430	8,887,317
2012-05-09	11.070	11.090	10.840	10.910	9.328	11,643,200
2012-05-08	11.100	11.230	10.990	11.170	9.550	11,789,720
2012-05-07	11.000	11.250	10.950	11.170	9.550	11,680,550
2012-05-04	11.050	11.200	10.900	11.000	9.405	15,190,010
2012-05-03	10.810	11.130	10.810	10.960	9.371	8,487,438
2012-05-02	10.970	11.040	10.760	10.870	9.294	7,707,251
2012-05-01	11.140	11.340	10.980	11.050	9.448	13,730,330
2012-04-30	10.770	11.120	10.720	10.960	9.371	13,160,290
2012-04-27	10.390	10.850	10.300	10.820	9.251	10,086,190
2012-04-26	10.520	10.640	10.250	10.400	8.892	8,304,215
2012-04-25	10.460	10.720	10.250	10.480	8.960	12,228,390
2012-04-24	10.400	10.620	10.390	10.480	8.960	9,786,815
2012-04-23	10.530	10.619	10.300	10.390	8.883	9,613,688
2012-04-20	10.850	10.940	10.560	10.750	9.191	12,197,590
2012-04-19	10.560	11.030	10.380	10.820	9.251	22,660,311
2012-04-18	10.420	10.610	10.390	10.530	9.003	10,180,150
2012-04-17	10.350	10.480	10.190	10.440	8.926	12,285,140
2012-04-16	10.150	10.460	10.080	10.250	8.764	15,157,820
2012-04-13	10.210	10.260	10.080	10.130	8.661	7,007,067
2012-04-12	9.980	10.490	9.980	10.260	8.772	10,836,540
2012-04-11	9.940	10.080	9.835	9.910	8.473	6,928,428
2012-04-10	10.260	10.360	9.775	9.810	8.387	9,603,904
2012-04-09	10.300	10.400	10.150	10.290	8.798	5,835,408
2012-04-05	10.400	10.640	10.290	10.370	8.866	8,456,282
2012-04-04	10.250	10.620	10.200	10.480	8.960	12,344,880

← NewerPage 61 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.