Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	8.280	8.390	7.900	8.060	6.891	24,687,881
2011-07-15	8.660	8.670	8.310	8.410	7.190	12,181,280
2011-07-14	8.740	8.740	8.500	8.510	7.276	10,190,040
2011-07-13	8.790	8.820	8.620	8.700	7.438	15,208,110
2011-07-12	8.970	9.020	8.560	8.610	7.361	30,191,551
2011-07-11	9.210	9.260	8.980	9.000	7.695	10,280,930
2011-07-08	9.190	9.390	9.170	9.350	7.994	9,610,130
2011-07-07	9.190	9.410	9.050	9.410	8.045	12,608,550
2011-07-06	9.120	9.200	9.010	9.130	7.806	14,801,330
2011-07-05	9.370	9.410	9.110	9.120	7.797	11,002,810
2011-07-01	9.240	9.380	9.170	9.290	7.943	14,412,280
2011-06-30	9.270	9.360	9.160	9.170	7.840	20,616,811
2011-06-29	9.340	9.440	9.150	9.200	7.866	14,843,220
2011-06-28	9.670	9.750	9.325	9.390	8.028	12,643,710
2011-06-27	9.510	9.700	9.330	9.660	8.259	10,336,430
2011-06-24	9.640	9.650	9.250	9.430	8.062	21,429,980
2011-06-23	9.870	10.130	9.710	9.940	8.499	20,255,150
2011-06-22	9.780	9.930	9.590	9.590	8.199	9,760,416
2011-06-21	9.680	9.900	9.560	9.810	8.387	10,606,210
2011-06-20	9.620	9.750	9.530	9.690	8.285	8,154,857
2011-06-17	9.560	9.740	9.480	9.580	8.191	9,427,252
2011-06-16	9.330	9.580	9.260	9.400	8.037	9,786,424
2011-06-15	9.410	9.460	9.100	9.330	7.977	15,369,860
2011-06-14	9.400	9.580	9.380	9.500	8.122	13,884,210
2011-06-13	9.360	9.541	9.235	9.260	7.917	7,324,904
2011-06-10	9.250	9.390	9.190	9.220	7.883	9,092,522
2011-06-09	9.190	9.400	9.110	9.180	7.849	10,648,710
2011-06-08	9.260	9.598	9.120	9.140	7.815	11,940,350
2011-06-07	9.460	9.529	9.190	9.260	7.917	12,406,830
2011-06-06	9.540	9.620	9.250	9.330	7.977	14,622,920
2011-06-03	9.530	9.780	9.510	9.620	8.225	13,708,040
2011-06-02	9.730	9.920	9.580	9.620	8.225	18,972,029
2011-06-01	10.080	10.180	9.580	9.680	8.276	19,382,160
2011-05-31	10.040	10.140	9.910	10.080	8.618	13,701,400
2011-05-27	10.180	10.270	9.960	10.000	8.550	25,953,211
2011-05-26	10.490	10.520	10.120	10.180	8.704	32,680,131
2011-05-25	11.040	11.270	10.470	10.490	8.969	21,536,711
2011-05-24	11.200	11.260	10.920	11.090	9.482	11,730,100
2011-05-23	11.340	11.530	11.220	11.230	9.601	11,461,390
2011-05-20	11.270	11.600	11.150	11.510	9.841	16,709,811
2011-05-19	10.990	11.500	10.840	11.380	9.730	19,203,869
2011-05-18	10.970	10.990	10.690	10.930	9.345	14,215,180
2011-05-17	10.900	11.200	10.900	11.010	9.413	12,002,310
2011-05-16	10.760	11.120	10.730	11.000	9.405	12,254,340
2011-05-13	10.780	10.830	10.540	10.650	9.106	8,482,213
2011-05-12	11.120	11.170	10.740	10.870	9.294	9,426,189
2011-05-11	10.810	11.100	10.630	11.060	9.456	14,413,270
2011-05-10	10.930	11.080	10.760	10.800	9.234	11,157,180
2011-05-09	10.840	11.130	10.780	10.810	9.242	9,830,810
2011-05-06	11.310	11.350	10.850	11.210	9.584	17,850,461
2011-05-05	10.560	11.450	10.550	11.220	9.593	27,720,939
2011-05-04	10.530	10.710	10.200	10.470	8.952	14,880,450
2011-05-03	10.300	10.620	10.300	10.520	8.994	12,300,440
2011-05-02	10.660	10.800	10.300	10.460	8.943	13,662,000
2011-04-29	9.920	10.700	9.870	10.380	8.875	22,646,270
2011-04-28	10.040	10.130	9.810	10.070	8.610	12,693,430
2011-04-27	9.810	10.190	9.800	10.050	8.593	20,142,061
2011-04-26	9.270	10.060	9.210	9.990	8.541	42,714,953
2011-04-25	9.030	9.240	9.000	9.000	7.695	12,781,010
2011-04-21	9.020	9.180	9.000	9.050	7.738	9,606,491

← NewerPage 65 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.