Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	6.830	7.130	6.830	7.130	6.096	8,121,450
2009-08-20	6.650	6.970	6.650	6.800	5.814	5,699,967
2009-08-19	6.660	6.790	6.570	6.600	5.643	4,675,867
2009-08-18	6.720	6.790	6.650	6.750	5.771	4,715,732
2009-08-17	6.760	6.830	6.550	6.600	5.643	6,153,955
2009-08-14	7.140	7.190	6.930	7.020	6.002	6,356,001
2009-08-13	7.250	7.290	7.110	7.200	6.156	7,278,556
2009-08-12	6.900	7.340	6.830	7.200	6.156	9,056,344
2009-08-11	7.000	7.060	6.820	7.020	6.002	7,972,917
2009-08-10	7.420	7.420	7.000	7.080	6.053	13,006,080
2009-08-07	7.350	7.790	7.080	7.410	6.335	17,184,529
2009-08-06	7.230	7.400	7.200	7.290	6.233	11,341,880
2009-08-05	7.200	7.360	6.950	7.320	6.258	16,200,110
2009-08-04	6.890	7.400	6.850	7.170	6.130	15,681,670
2009-08-03	7.040	7.040	6.780	6.980	5.968	10,445,450
2009-07-31	6.850	6.950	6.790	6.930	5.925	6,955,250
2009-07-30	6.800	6.950	6.690	6.860	5.865	10,067,600
2009-07-29	6.420	6.850	6.350	6.830	5.840	14,454,520
2009-07-28	6.200	6.550	6.160	6.500	5.557	10,911,270
2009-07-27	6.140	6.430	6.140	6.200	5.301	9,732,227
2009-07-24	5.960	6.270	5.880	6.200	5.301	10,843,900
2009-07-23	5.870	6.100	5.580	6.060	5.181	19,804,779
2009-07-22	6.000	6.220	5.770	5.770	4.933	14,066,960
2009-07-21	6.350	6.370	5.710	6.060	5.181	12,703,410
2009-07-20	6.010	6.438	6.000	6.270	5.361	13,049,020
2009-07-17	6.140	6.210	6.010	6.080	5.198	6,614,065
2009-07-16	6.120	6.230	6.020	6.120	5.233	7,827,587
2009-07-15	6.100	6.260	5.950	6.160	5.267	15,418,550
2009-07-14	5.860	6.050	5.840	5.980	5.113	8,557,393
2009-07-13	5.990	6.050	5.700	5.970	5.104	11,537,140
2009-07-10	5.740	5.950	5.620	5.900	5.044	7,030,733
2009-07-09	5.870	5.870	5.620	5.750	4.916	6,772,266
2009-07-08	5.780	5.900	5.560	5.680	4.856	9,513,903
2009-07-07	5.690	5.770	5.590	5.710	4.882	7,475,266
2009-07-06	5.910	6.020	5.690	5.730	4.899	9,679,016
2009-07-02	5.950	6.000	5.850	5.880	5.027	12,537,410
2009-07-01	5.820	6.140	5.810	5.850	5.002	11,364,750
2009-06-30	5.800	5.840	5.570	5.790	4.950	11,256,370
2009-06-29	5.750	5.900	5.650	5.790	4.950	7,698,222
2009-06-26	6.020	6.090	5.640	5.700	4.873	21,010,760
2009-06-25	5.600	6.050	5.500	6.030	5.156	14,932,690
2009-06-24	5.500	5.660	5.400	5.530	4.728	12,706,690
2009-06-23	5.670	5.830	5.310	5.400	4.617	19,412,711
2009-06-22	6.010	6.050	5.590	5.650	4.831	7,359,588
2009-06-19	6.020	6.090	5.920	6.070	5.190	8,133,471
2009-06-18	6.280	6.280	5.900	5.980	5.113	7,042,932
2009-06-17	6.150	6.380	5.930	6.180	5.284	13,029,380
2009-06-16	6.250	6.450	6.000	6.160	5.267	10,371,710
2009-06-15	6.200	6.300	6.030	6.100	5.215	11,150,210
2009-06-12	6.680	6.740	6.370	6.400	5.472	11,727,460
2009-06-11	6.460	6.770	6.250	6.680	5.711	11,698,320
2009-06-10	6.840	6.900	6.380	6.550	5.600	16,396,480
2009-06-09	6.850	6.910	6.680	6.900	5.899	5,868,094
2009-06-08	6.780	6.940	6.590	6.720	5.745	8,353,288
2009-06-05	7.200	7.250	6.850	7.020	6.002	9,805,647
2009-06-04	7.140	7.200	6.910	7.140	6.105	13,783,620
2009-06-03	6.810	7.240	6.640	7.210	6.164	19,374,311
2009-06-02	6.630	7.090	6.500	6.880	5.882	15,918,680
2009-06-01	6.090	6.470	5.960	6.430	5.498	16,403,670
2009-05-29	5.500	5.810	5.430	5.810	4.967	40,407,609

← NewerPage 73 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.