Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	12.165	12.510	11.920	12.400	10.602	13,176,240
2010-05-10	12.440	12.440	12.100	12.300	10.516	9,886,197
2010-05-07	11.730	12.305	11.400	11.700	10.003	22,891,350
2010-05-06	12.150	12.530	10.900	11.720	10.020	21,529,711
2010-05-05	11.510	12.420	11.300	12.330	10.542	24,062,949
2010-05-04	12.280	12.350	11.490	11.760	10.055	18,818,539
2010-05-03	12.300	12.740	12.160	12.590	10.764	12,475,050
2010-04-30	12.210	12.580	12.000	12.080	10.328	22,023,330
2010-04-29	12.360	12.510	11.950	12.110	10.354	13,514,230
2010-04-28	12.470	12.570	12.110	12.180	10.414	13,211,060
2010-04-27	12.880	12.990	12.200	12.220	10.448	13,762,730
2010-04-26	13.080	13.150	12.780	12.950	11.072	14,006,800
2010-04-23	12.470	13.215	12.450	13.010	11.123	20,970,971
2010-04-22	12.600	12.840	12.100	12.360	10.568	26,750,811
2010-04-21	13.370	13.370	12.350	12.570	10.747	25,578,051
2010-04-20	13.400	13.480	12.680	13.160	11.252	25,945,510
2010-04-19	13.780	14.200	13.170	13.180	11.269	18,876,580
2010-04-16	14.380	14.400	13.700	13.870	11.859	13,025,290
2010-04-15	14.400	14.560	14.010	14.390	12.303	14,047,010
2010-04-14	14.470	14.780	14.330	14.390	12.303	10,570,370
2010-04-13	14.840	14.920	14.300	14.370	12.286	9,319,529
2010-04-12	14.670	14.940	14.610	14.930	12.765	8,405,435
2010-04-09	14.760	14.860	14.488	14.580	12.466	11,695,550
2010-04-08	14.630	14.830	14.360	14.810	12.662	13,902,300
2010-04-07	14.550	14.650	14.060	14.170	12.115	16,171,350
2010-04-06	14.270	14.660	14.270	14.660	12.534	9,131,765
2010-04-05	14.690	14.780	14.250	14.420	12.329	12,949,320
2010-04-01	14.630	14.890	14.610	14.690	12.560	7,048,204
2010-03-31	14.480	14.700	14.390	14.590	12.474	6,676,685
2010-03-30	14.660	14.820	14.500	14.620	12.500	11,130,590
2010-03-29	14.570	14.760	14.490	14.650	12.525	12,981,430
2010-03-26	14.150	14.900	14.150	14.500	12.397	12,420,270
2010-03-25	13.880	14.450	13.850	14.200	12.141	17,938,891
2010-03-24	13.350	13.870	13.340	13.810	11.807	11,061,130
2010-03-23	13.070	13.440	12.810	13.430	11.482	9,092,658
2010-03-22	12.420	13.090	12.330	13.070	11.175	7,554,479
2010-03-19	13.000	13.090	12.560	12.570	10.747	9,764,948
2010-03-18	12.910	13.150	12.900	13.110	11.209	6,619,777
2010-03-17	12.920	13.050	12.760	12.940	11.063	8,628,754
2010-03-16	12.830	13.000	12.670	12.980	11.098	8,102,282
2010-03-15	12.840	12.840	12.510	12.660	10.824	13,434,500
2010-03-12	13.100	13.110	12.680	12.830	10.969	7,359,504
2010-03-11	13.180	13.280	12.860	12.990	11.106	10,498,280
2010-03-10	13.000	13.560	12.950	13.300	11.371	17,016,920
2010-03-09	12.680	13.270	12.620	12.810	10.952	17,172,051
2010-03-08	12.700	12.900	12.520	12.540	10.721	10,698,570
2010-03-05	12.840	12.940	12.610	12.700	10.858	7,204,947
2010-03-04	13.070	13.070	12.590	12.780	10.927	7,559,465
2010-03-03	12.830	13.070	12.730	12.930	11.055	5,705,960
2010-03-02	13.180	13.420	12.730	12.780	10.927	9,628,156
2010-03-01	12.930	13.500	12.930	13.170	11.260	8,057,794
2010-02-26	12.740	13.020	12.670	12.920	11.046	6,591,926
2010-02-25	12.580	12.740	12.360	12.660	10.824	6,529,753
2010-02-24	12.620	12.770	12.450	12.750	10.901	6,896,036
2010-02-23	12.730	12.930	12.480	12.640	10.807	5,597,131
2010-02-22	12.730	13.213	12.680	12.730	10.884	9,825,156
2010-02-19	12.480	12.740	12.480	12.690	10.850	4,816,924
2010-02-18	12.610	12.820	12.410	12.550	10.730	7,200,067
2010-02-17	12.330	12.800	12.330	12.730	10.884	10,321,610
2010-02-16	12.330	12.620	12.300	12.480	10.670	7,986,631

← NewerPage 70 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.