Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	7.910	8.125	7.880	7.990	6.831	8,563,204
2009-11-13	7.890	7.990	7.780	7.800	6.669	5,502,690
2009-11-12	7.900	8.160	7.790	7.800	6.669	8,189,307
2009-11-11	7.840	8.010	7.790	7.930	6.780	8,015,505
2009-11-10	7.900	7.900	7.680	7.730	6.609	6,528,546
2009-11-09	7.920	8.025	7.730	7.890	6.746	8,623,783
2009-11-06	7.290	7.950	7.290	7.790	6.660	9,312,552
2009-11-05	7.210	7.380	7.090	7.330	6.267	6,558,043
2009-11-04	7.320	7.690	7.150	7.160	6.122	9,930,797
2009-11-03	6.950	7.340	6.930	7.220	6.173	13,076,580
2009-11-02	7.140	7.300	6.780	6.950	5.942	11,587,860
2009-10-30	7.250	7.460	6.920	7.140	6.105	10,240,280
2009-10-29	7.320	7.620	7.270	7.360	6.293	9,342,929
2009-10-28	7.740	7.740	7.170	7.190	6.147	14,957,860
2009-10-27	7.940	7.940	7.560	7.640	6.532	12,174,920
2009-10-26	8.240	8.420	7.760	7.790	6.660	15,043,540
2009-10-23	8.380	8.380	8.090	8.240	7.045	11,424,880
2009-10-22	8.590	8.660	7.730	8.320	7.113	23,379,990
2009-10-21	9.020	9.200	8.220	8.330	7.122	29,809,801
2009-10-20	9.040	9.160	8.970	9.020	7.712	10,998,170
2009-10-19	8.950	9.050	8.820	8.990	7.686	14,738,090
2009-10-16	8.990	9.110	8.950	9.030	7.720	9,035,170
2009-10-15	9.000	9.190	8.880	9.070	7.755	16,667,000
2009-10-14	9.020	9.150	8.980	9.050	7.738	9,047,888
2009-10-13	8.900	8.980	8.725	8.900	7.609	8,689,039
2009-10-12	8.740	8.935	8.570	8.900	7.609	9,939,187
2009-10-09	8.640	8.850	8.520	8.670	7.413	6,053,165
2009-10-08	8.350	8.830	8.350	8.620	7.370	10,533,560
2009-10-07	8.490	8.530	8.260	8.280	7.079	7,275,461
2009-10-06	8.650	8.810	8.310	8.450	7.225	9,347,298
2009-10-05	8.360	8.690	8.320	8.440	7.216	9,842,948
2009-10-02	7.970	8.490	7.900	8.320	7.113	14,677,530
2009-10-01	8.950	8.950	8.090	8.140	6.960	13,970,450
2009-09-30	9.180	9.280	8.900	8.960	7.661	13,144,760
2009-09-29	9.140	9.300	9.060	9.200	7.866	11,311,470
2009-09-28	9.180	9.240	8.970	9.000	7.695	11,278,690
2009-09-25	9.040	9.340	8.980	9.050	7.738	11,932,460
2009-09-24	9.100	9.240	8.900	8.920	7.626	10,581,790
2009-09-23	9.570	9.570	8.850	9.090	7.772	13,731,770
2009-09-22	9.580	9.880	9.350	9.500	8.122	14,671,300
2009-09-21	8.750	9.700	8.710	9.650	8.251	17,050,990
2009-09-18	9.140	9.230	8.660	8.960	7.661	14,600,960
2009-09-17	9.660	9.780	8.940	9.160	7.832	20,330,461
2009-09-16	9.310	9.840	9.020	9.450	8.080	23,538,211
2009-09-15	8.630	9.380	8.630	9.150	7.823	27,905,350
2009-09-14	8.090	8.730	7.940	8.600	7.353	19,569,789
2009-09-11	8.110	8.520	7.980	8.060	6.891	15,810,700
2009-09-10	7.590	8.250	7.590	8.100	6.925	30,426,400
2009-09-09	7.270	7.500	7.170	7.330	6.267	9,099,706
2009-09-08	7.400	7.500	7.250	7.300	6.241	8,509,685
2009-09-04	7.110	7.460	7.110	7.390	6.318	8,522,542
2009-09-03	6.880	7.270	6.860	7.160	6.122	10,317,270
2009-09-02	6.810	6.980	6.740	6.840	5.848	9,498,619
2009-09-01	7.120	7.220	6.750	6.900	5.899	16,075,800
2009-08-31	7.160	7.290	7.080	7.220	6.173	8,286,575
2009-08-28	7.510	7.640	7.300	7.340	6.276	7,247,870
2009-08-27	7.480	7.500	7.249	7.490	6.404	10,431,290
2009-08-26	7.370	7.690	7.270	7.460	6.378	12,284,650
2009-08-25	7.150	7.410	7.130	7.370	6.301	11,041,810
2009-08-24	7.140	7.500	7.020	7.090	6.062	10,576,880

← NewerPage 72 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.