Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	10.080	10.580	10.070	10.320	8.823	16,725,131
2012-04-02	9.880	10.080	9.800	10.010	8.558	10,551,650
2012-03-30	10.020	10.020	9.730	9.915	8.477	11,854,040
2012-03-29	10.010	10.110	9.760	10.070	8.610	11,634,620
2012-03-28	9.870	10.280	9.860	10.000	8.550	17,277,061
2012-03-27	9.850	9.920	9.720	9.810	8.387	8,508,937
2012-03-26	9.680	9.900	9.530	9.880	8.447	10,081,970
2012-03-23	9.510	9.690	9.450	9.620	8.225	9,249,637
2012-03-22	9.730	9.960	9.460	9.530	8.148	14,986,630
2012-03-21	9.580	9.930	9.450	9.740	8.328	21,023,770
2012-03-20	9.360	9.630	9.240	9.530	8.148	9,882,754
2012-03-19	9.250	9.410	9.170	9.310	7.960	9,817,635
2012-03-16	9.660	9.690	9.210	9.210	7.874	14,737,010
2012-03-15	9.290	9.830	9.250	9.630	8.233	22,473,039
2012-03-14	9.300	9.310	9.070	9.300	7.951	12,680,660
2012-03-13	9.380	9.400	9.135	9.310	7.960	16,418,779
2012-03-12	9.400	9.530	9.185	9.190	7.857	11,240,730
2012-03-09	9.600	9.600	9.340	9.370	8.011	10,154,830
2012-03-08	9.310	9.560	9.240	9.470	8.097	10,089,490
2012-03-07	9.390	9.600	9.340	9.370	8.011	7,012,489
2012-03-06	9.530	9.820	9.290	9.360	8.003	10,180,230
2012-03-05	9.710	9.750	9.410	9.670	8.268	12,015,180
2012-03-02	9.670	10.090	9.620	9.770	8.353	15,245,590
2012-03-01	9.800	9.930	9.590	9.640	8.242	10,803,940
2012-02-29	9.850	10.070	9.750	9.810	8.387	9,513,422
2012-02-28	9.670	9.920	9.595	9.900	8.464	12,150,370
2012-02-27	9.570	9.740	9.400	9.660	8.259	10,317,600
2012-02-24	9.740	9.860	9.490	9.530	8.148	9,416,011
2012-02-23	10.020	10.040	9.570	9.690	8.285	10,959,410
2012-02-22	10.000	10.210	9.930	9.930	8.490	9,364,369
2012-02-21	10.830	10.830	9.570	10.050	8.593	26,707,770
2012-02-17	11.000	11.050	10.680	10.830	9.259	7,611,909
2012-02-16	10.800	10.985	10.670	10.930	9.345	10,356,610
2012-02-15	10.940	11.080	10.740	10.830	9.259	8,594,047
2012-02-14	11.100	11.150	10.820	10.940	9.354	9,439,888
2012-02-13	10.940	11.240	10.910	11.150	9.533	7,591,541
2012-02-10	10.930	11.150	10.810	10.890	9.311	8,179,071
2012-02-09	11.000	11.150	10.780	11.120	9.507	8,789,503
2012-02-08	10.910	11.040	10.700	10.990	9.396	7,827,686
2012-02-07	11.030	11.240	10.930	10.970	9.379	8,105,406
2012-02-06	11.260	11.280	10.920	10.990	9.396	9,530,531
2012-02-03	11.250	11.580	11.250	11.300	9.661	15,181,960
2012-02-02	10.900	11.170	10.820	11.100	9.490	10,675,670
2012-02-01	10.680	11.010	10.610	10.900	9.319	11,502,110
2012-01-31	10.770	10.800	10.300	10.550	9.020	14,523,930
2012-01-30	10.420	10.880	10.270	10.770	9.208	15,348,820
2012-01-27	10.080	10.580	10.010	10.390	8.883	12,842,160
2012-01-26	10.280	10.545	10.110	10.170	8.695	31,724,891
2012-01-25	9.920	10.300	9.920	9.960	8.516	41,332,820
2012-01-24	9.290	9.490	9.190	9.380	8.020	12,709,550
2012-01-23	9.420	9.560	9.290	9.290	7.943	15,346,490
2012-01-20	9.300	9.495	9.250	9.410	8.045	7,844,581
2012-01-19	8.940	9.470	8.920	9.330	7.977	14,325,300
2012-01-18	8.790	9.120	8.630	8.920	7.626	14,086,730
2012-01-17	8.870	8.910	8.660	8.730	7.464	6,881,489
2012-01-13	8.700	9.010	8.620	8.850	7.567	10,128,390
2012-01-12	8.600	8.980	8.470	8.870	7.584	12,892,850
2012-01-11	8.340	8.620	8.220	8.610	7.361	6,809,720
2012-01-10	8.350	8.390	8.130	8.270	7.071	6,934,121
2012-01-09	8.340	8.500	8.260	8.280	7.079	9,016,669

← NewerPage 62 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.