Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	4.620	4.760	3.950	4.260	3.642	21,878,141
2009-03-02	4.850	4.950	4.530	4.590	3.924	11,813,480
2009-02-27	5.500	5.500	4.950	5.030	4.301	28,606,320
2009-02-26	5.850	6.000	5.380	5.690	4.865	13,172,140
2009-02-25	6.010	6.010	5.450	5.710	4.882	10,602,590
2009-02-24	5.980	6.040	5.520	5.950	5.087	10,674,970
2009-02-23	5.820	6.280	5.610	5.710	4.882	16,388,230
2009-02-20	5.700	5.740	4.860	5.560	4.754	19,573,240
2009-02-19	5.890	6.100	5.660	5.730	4.899	11,395,300
2009-02-18	6.350	6.460	5.430	5.710	4.882	21,440,721
2009-02-17	6.810	6.830	6.330	6.350	5.429	9,958,471
2009-02-13	7.070	7.240	6.720	7.110	6.079	10,952,860
2009-02-12	6.640	6.990	6.520	6.970	5.959	9,569,776
2009-02-11	7.020	7.020	6.160	6.470	5.532	15,873,690
2009-02-10	7.130	7.500	6.800	6.840	5.848	12,281,930
2009-02-09	7.430	7.500	7.155	7.300	6.241	7,766,748
2009-02-06	6.760	7.670	6.670	7.340	6.276	19,551,420
2009-02-05	6.510	7.000	6.060	6.530	5.583	16,954,490
2009-02-04	7.000	7.120	6.500	6.510	5.566	11,713,820
2009-02-03	7.250	7.260	6.650	6.900	5.899	12,649,110
2009-02-02	7.090	7.152	6.640	7.070	6.045	16,042,050
2009-01-30	8.160	8.274	6.740	6.900	5.899	24,663,631
2009-01-29	8.600	8.970	7.860	8.020	6.857	12,749,760
2009-01-28	8.340	8.840	8.210	8.740	7.473	13,104,350
2009-01-27	9.250	9.360	7.500	7.930	6.780	32,777,129
2009-01-26	10.600	10.600	9.750	9.930	8.490	7,455,112
2009-01-23	10.100	10.830	9.930	10.260	8.772	9,394,852
2009-01-22	10.000	10.730	9.760	10.580	9.046	14,128,020
2009-01-21	11.280	11.500	9.040	10.100	8.635	21,666,920
2009-01-20	11.400	11.860	10.980	11.040	9.439	11,927,450
2009-01-16	11.020	11.650	10.820	11.430	9.772	9,946,902
2009-01-15	10.430	11.600	10.150	10.970	9.379	14,226,410
2009-01-14	10.850	11.050	10.100	10.290	8.798	8,520,590
2009-01-13	11.110	11.330	10.800	11.110	9.499	9,980,244
2009-01-12	11.890	12.240	10.890	11.300	9.661	8,980,574
2009-01-09	12.190	12.190	11.600	11.760	10.055	9,873,164
2009-01-08	11.750	12.360	11.300	12.220	10.448	12,583,240
2009-01-07	12.130	12.422	11.530	11.880	10.157	12,449,930
2009-01-06	11.790	12.650	11.790	12.380	10.585	14,420,810
2009-01-05	11.850	12.110	11.580	11.950	10.217	7,663,259
2009-01-02	11.310	12.560	11.300	12.130	10.371	12,131,730
2008-12-31	10.970	11.500	10.780	11.460	9.798	9,921,731
2008-12-30	10.850	11.150	10.670	10.920	9.336	6,093,174
2008-12-29	10.240	10.890	10.220	10.780	9.217	6,310,062
2008-12-26	10.500	10.700	10.300	10.600	9.063	2,711,399
2008-12-24	10.380	10.800	10.140	10.470	8.952	4,381,823
2008-12-23	10.130	10.560	10.100	10.270	8.781	7,655,329
2008-12-22	10.500	10.520	9.960	10.250	8.764	12,425,480
2008-12-19	11.150	11.400	10.470	10.570	9.037	12,998,690
2008-12-18	11.160	11.500	10.760	11.010	9.413	19,424,939
2008-12-17	10.610	11.200	10.500	11.000	9.405	17,481,850
2008-12-16	10.850	11.400	10.500	11.180	9.559	11,483,690
2008-12-15	10.260	10.880	10.100	10.630	9.088	8,593,115
2008-12-12	9.480	10.590	9.400	10.500	8.977	7,659,469
2008-12-11	10.730	10.880	9.410	9.970	8.524	12,300,110
2008-12-10	10.730	11.250	10.730	11.000	9.405	10,913,230
2008-12-09	10.780	11.640	10.530	10.870	9.294	18,926,779
2008-12-08	10.780	11.130	9.910	11.020	9.422	20,029,740
2008-12-05	8.930	10.430	8.620	10.360	8.858	18,313,301
2008-12-04	8.780	9.330	8.450	8.880	7.592	12,866,230

← NewerPage 75 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.