Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	11.800	12.130	11.720	11.800	10.089	8,084,762
2010-08-04	12.260	12.390	11.680	11.860	10.140	8,128,716
2010-08-03	12.520	12.610	11.780	12.150	10.388	9,692,322
2010-08-02	12.080	12.800	11.930	12.610	10.781	13,109,840
2010-07-30	11.540	11.930	11.330	11.880	10.157	7,859,390
2010-07-29	11.640	11.800	11.320	11.690	9.995	5,777,928
2010-07-28	11.710	11.870	11.340	11.540	9.866	5,144,881
2010-07-27	12.150	12.240	11.690	11.710	10.012	6,278,433
2010-07-26	11.420	12.000	11.390	11.980	10.243	7,637,915
2010-07-23	11.430	11.570	11.250	11.450	9.790	6,727,345
2010-07-22	11.150	11.530	11.060	11.460	9.798	9,812,602
2010-07-21	11.540	11.760	10.850	10.900	9.319	15,495,470
2010-07-20	11.180	11.620	11.100	11.530	9.858	9,409,176
2010-07-19	11.430	11.700	10.400	11.380	9.730	29,990,910
2010-07-16	11.950	12.140	11.680	11.720	10.020	8,205,065
2010-07-15	12.260	12.320	11.800	12.010	10.268	8,121,736
2010-07-14	12.160	12.400	12.000	12.210	10.439	8,406,860
2010-07-13	11.900	12.265	11.900	12.110	10.354	10,829,120
2010-07-12	11.710	12.080	11.430	11.670	9.978	9,622,884
2010-07-09	11.780	11.900	11.510	11.650	9.961	6,974,621
2010-07-08	11.900	11.960	11.500	11.770	10.063	5,722,678
2010-07-07	11.430	11.740	10.930	11.710	10.012	10,661,760
2010-07-06	11.400	11.700	10.960	11.100	9.490	9,754,840
2010-07-02	11.640	11.820	10.710	11.030	9.430	18,289,551
2010-07-01	11.970	12.280	11.330	11.720	10.020	14,191,240
2010-06-30	11.370	12.250	11.300	11.750	10.046	16,054,150
2010-06-29	11.780	11.780	11.240	11.310	9.670	10,402,210
2010-06-28	12.090	12.320	11.930	12.040	10.294	7,611,301
2010-06-25	12.300	12.350	11.810	12.000	10.260	11,968,100
2010-06-24	12.520	12.740	12.290	12.310	10.525	7,594,034
2010-06-23	12.730	12.880	12.420	12.660	10.824	7,757,059
2010-06-22	13.490	13.610	12.620	12.670	10.833	11,332,000
2010-06-21	13.880	14.000	13.330	13.490	11.534	8,075,090
2010-06-18	14.180	14.200	13.440	13.710	11.722	13,390,180
2010-06-17	14.160	14.400	13.950	14.190	12.132	7,956,220
2010-06-16	13.880	14.480	13.780	14.080	12.038	12,239,090
2010-06-15	13.890	14.160	13.750	13.990	11.961	12,452,650
2010-06-14	13.650	14.055	13.610	13.690	11.705	16,056,800
2010-06-11	13.210	13.590	13.080	13.450	11.499	9,612,173
2010-06-10	13.640	13.700	13.330	13.350	11.414	12,499,020
2010-06-09	13.250	13.730	13.250	13.360	11.423	8,691,576
2010-06-08	13.260	13.430	12.780	13.190	11.277	10,711,160
2010-06-07	13.680	13.880	13.110	13.130	11.226	8,645,459
2010-06-04	13.950	14.100	13.500	13.580	11.611	10,129,940
2010-06-03	14.180	14.500	14.040	14.280	12.209	10,460,150
2010-06-02	13.890	14.250	13.860	14.090	12.047	17,184,961
2010-06-01	13.310	13.880	13.240	13.540	11.576	11,559,450
2010-05-28	13.650	13.910	13.400	13.580	11.611	8,475,345
2010-05-27	14.090	14.260	13.840	13.950	11.927	12,319,850
2010-05-26	13.970	14.480	13.430	13.850	11.841	16,419,770
2010-05-25	13.000	13.920	13.000	13.840	11.833	12,158,130
2010-05-24	13.120	13.900	13.010	13.460	11.508	9,253,150
2010-05-21	12.680	13.540	12.650	13.340	11.405	11,239,750
2010-05-20	13.230	13.400	12.860	12.910	11.038	15,819,680
2010-05-19	13.400	13.850	13.200	13.630	11.653	10,407,280
2010-05-18	13.980	14.100	13.450	13.570	11.602	11,284,850
2010-05-17	13.760	14.000	13.300	13.940	11.918	10,750,350
2010-05-14	13.210	13.900	13.010	13.740	11.747	19,890,420
2010-05-13	13.500	13.970	13.180	13.250	11.329	10,913,000
2010-05-12	12.540	13.620	12.500	13.550	11.585	19,996,680

← NewerPage 69 of 79 · 4,734 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.