Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	8.260	8.430	8.240	8.320	7.113	6,684,093
2012-01-05	8.030	8.350	7.870	8.330	7.122	10,510,490
2012-01-04	8.030	8.140	7.830	8.010	6.848	7,412,854
2012-01-03	8.230	8.300	8.020	8.040	6.874	7,093,549
2011-12-30	8.090	8.160	8.010	8.090	6.917	3,678,526
2011-12-29	8.070	8.210	8.050	8.090	6.917	4,602,757
2011-12-28	8.160	8.200	8.020	8.120	6.942	5,651,687
2011-12-27	8.260	8.400	8.080	8.180	6.994	5,595,820
2011-12-23	8.280	8.330	8.060	8.330	7.122	10,046,690
2011-12-22	8.610	8.610	8.320	8.360	7.148	8,449,872
2011-12-21	8.540	8.810	8.430	8.470	7.242	9,603,206
2011-12-20	8.630	8.730	8.550	8.630	7.379	7,492,241
2011-12-19	9.050	9.100	8.460	8.510	7.276	13,485,540
2011-12-16	8.700	9.130	8.700	9.020	7.712	22,244,930
2011-12-15	8.350	8.840	8.290	8.590	7.344	22,844,641
2011-12-14	8.200	8.350	8.010	8.150	6.968	15,140,320
2011-12-13	8.530	8.570	7.930	7.990	6.831	11,750,450
2011-12-12	8.350	8.650	8.300	8.500	7.267	8,173,695
2011-12-09	8.250	8.650	8.230	8.500	7.267	9,216,373
2011-12-08	8.420	8.600	8.085	8.180	6.994	10,778,870
2011-12-07	8.390	8.650	8.360	8.560	7.319	10,077,120
2011-12-06	8.550	8.665	8.400	8.470	7.242	11,847,650
2011-12-05	8.560	8.720	8.510	8.610	7.361	13,640,540
2011-12-02	8.570	8.650	8.350	8.410	7.190	12,820,550
2011-12-01	8.040	8.620	8.030	8.520	7.284	15,642,600
2011-11-30	7.580	8.210	7.510	8.120	6.942	28,064,369
2011-11-29	7.500	7.900	7.480	7.800	6.669	17,633,039
2011-11-28	7.400	7.510	7.300	7.430	6.353	8,346,220
2011-11-25	7.080	7.300	7.080	7.120	6.087	2,949,846
2011-11-23	7.200	7.350	7.120	7.120	6.087	12,492,930
2011-11-22	7.260	7.400	7.180	7.280	6.224	10,112,450
2011-11-21	7.200	7.280	7.080	7.210	6.164	7,395,770
2011-11-18	7.330	7.370	7.255	7.360	6.293	11,443,880
2011-11-17	7.590	7.660	7.150	7.280	6.224	14,790,970
2011-11-16	7.930	7.950	7.565	7.580	6.481	9,692,793
2011-11-15	8.060	8.090	7.870	8.000	6.840	12,773,720
2011-11-14	8.020	8.360	7.980	8.060	6.891	15,831,420
2011-11-11	7.750	8.005	7.650	7.950	6.797	9,485,750
2011-11-10	8.020	8.090	7.500	7.620	6.515	15,541,010
2011-11-09	8.040	8.150	7.950	8.000	6.840	9,113,497
2011-11-08	8.290	8.360	8.020	8.200	7.011	14,865,910
2011-11-07	8.370	8.430	8.190	8.310	7.105	7,735,813
2011-11-04	8.280	8.370	8.150	8.350	7.139	9,420,632
2011-11-03	8.410	8.410	8.010	8.300	7.096	13,043,040
2011-11-02	8.400	8.495	8.200	8.250	7.054	11,882,790
2011-11-01	8.200	8.430	8.110	8.330	7.122	20,844,980
2011-10-31	8.410	8.530	8.360	8.520	7.284	7,864,221
2011-10-28	8.550	8.630	8.450	8.510	7.276	7,707,014
2011-10-27	8.800	8.850	8.490	8.640	7.387	11,835,390
2011-10-26	8.620	8.650	8.370	8.560	7.319	11,869,110
2011-10-25	8.650	8.680	8.310	8.440	7.216	19,339,699
2011-10-24	8.700	8.980	8.603	8.900	7.609	9,925,274
2011-10-21	8.760	8.800	8.420	8.660	7.404	9,328,729
2011-10-20	8.460	8.700	8.360	8.700	7.438	8,126,814
2011-10-19	8.650	8.705	8.360	8.500	7.267	8,100,296
2011-10-18	8.390	8.800	8.340	8.710	7.447	11,463,210
2011-10-17	8.650	8.740	8.291	8.400	7.182	9,433,507
2011-10-14	8.750	8.800	8.450	8.570	7.327	9,251,122
2011-10-13	8.320	8.740	8.220	8.680	7.421	14,798,660
2011-10-12	8.210	8.550	8.200	8.420	7.199	11,724,960

← NewerPage 63 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.