Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	5.670	5.670	5.400	5.500	4.702	23,464,180
2009-05-27	6.280	6.360	5.480	5.560	4.754	27,932,279
2009-05-26	6.190	6.365	6.150	6.250	5.344	10,212,220
2009-05-22	6.380	6.530	6.140	6.220	5.318	9,388,883
2009-05-21	6.300	6.590	6.300	6.460	5.523	8,257,182
2009-05-20	6.920	6.960	6.420	6.470	5.532	9,814,533
2009-05-19	6.800	6.900	6.590	6.600	5.643	7,496,161
2009-05-18	6.470	6.780	6.310	6.780	5.797	7,376,651
2009-05-15	6.320	6.590	6.230	6.330	5.412	11,900,800
2009-05-14	6.300	6.780	6.140	6.370	5.446	14,794,720
2009-05-13	6.410	6.580	6.280	6.340	5.421	9,333,699
2009-05-12	6.940	7.060	6.460	6.630	5.669	9,389,037
2009-05-11	6.770	7.140	6.630	6.910	5.908	8,079,167
2009-05-08	7.090	7.170	6.690	6.960	5.951	9,451,883
2009-05-07	7.510	7.510	6.740	6.980	5.968	13,007,080
2009-05-06	7.700	7.880	7.190	7.331	6.268	12,903,970
2009-05-05	7.150	7.550	7.030	7.530	6.438	20,588,520
2009-05-04	6.720	7.150	6.670	7.020	6.002	20,050,949
2009-05-01	6.280	6.550	6.250	6.420	5.489	11,660,940
2009-04-30	6.460	6.470	6.100	6.170	5.275	19,080,410
2009-04-29	6.360	6.500	6.150	6.220	5.318	26,880,061
2009-04-28	6.350	6.950	5.980	6.080	5.198	31,823,891
2009-04-27	6.820	7.000	6.150	6.750	5.771	31,686,510
2009-04-24	8.130	8.130	7.830	7.880	6.737	8,995,744
2009-04-23	7.800	8.270	7.680	8.000	6.840	16,303,570
2009-04-22	7.880	8.240	7.400	7.650	6.541	17,279,070
2009-04-21	6.920	8.150	6.800	8.110	6.934	19,115,260
2009-04-20	7.190	7.250	6.730	6.810	5.822	10,626,710
2009-04-17	7.220	7.410	7.150	7.320	6.258	7,133,064
2009-04-16	7.410	7.460	7.040	7.280	6.224	13,652,240
2009-04-15	6.870	7.480	6.599	7.280	6.224	22,207,520
2009-04-14	7.440	7.480	6.830	7.000	5.985	12,097,030
2009-04-13	7.270	7.540	7.160	7.510	6.421	10,828,150
2009-04-09	7.180	7.440	7.080	7.390	6.318	13,980,070
2009-04-08	6.720	7.000	6.720	6.910	5.908	8,876,674
2009-04-07	6.830	6.990	6.500	6.660	5.694	9,310,538
2009-04-06	6.500	7.160	6.500	6.940	5.934	14,306,380
2009-04-03	6.540	6.780	6.300	6.640	5.677	10,077,740
2009-04-02	6.010	6.630	5.970	6.450	5.515	14,054,200
2009-04-01	5.520	5.950	5.360	5.910	5.053	10,895,640
2009-03-31	5.580	5.850	5.400	5.630	4.814	10,704,640
2009-03-30	5.870	5.870	5.290	5.400	4.617	10,306,990
2009-03-27	6.230	6.390	5.960	6.040	5.164	11,568,990
2009-03-26	5.800	6.450	5.720	6.280	5.369	13,283,320
2009-03-25	5.580	5.990	5.371	5.680	4.856	12,549,410
2009-03-24	5.260	5.660	5.040	5.450	4.660	11,119,760
2009-03-23	5.200	5.450	4.900	5.440	4.651	13,453,850
2009-03-20	5.400	5.550	4.850	5.020	4.292	12,609,420
2009-03-19	6.015	6.070	5.290	5.370	4.591	13,994,610
2009-03-18	5.970	6.350	5.620	6.070	5.190	14,077,520
2009-03-17	5.650	6.190	5.490	6.150	5.258	9,273,733
2009-03-16	6.060	6.260	5.470	5.540	4.737	13,375,420
2009-03-13	5.440	6.100	5.430	5.820	4.976	14,577,800
2009-03-12	4.810	5.500	4.520	5.330	4.557	11,557,010
2009-03-11	4.760	5.121	4.710	4.800	4.104	12,873,930
2009-03-10	4.400	4.750	4.130	4.740	4.053	22,517,240
2009-03-09	3.900	4.470	3.810	4.185	3.578	10,657,480
2009-03-06	3.970	4.060	3.510	4.060	3.471	19,135,600
2009-03-05	4.270	4.350	3.850	3.930	3.360	15,277,340
2009-03-04	4.400	4.990	4.320	4.460	3.813	15,851,120

← NewerPage 74 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.