Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-04	8.780	9.330	8.450	8.880	7.592	12,866,230
2008-12-03	8.450	8.790	8.000	8.740	7.473	10,961,240
2008-12-02	8.100	8.590	7.960	8.470	7.242	9,416,803
2008-12-01	8.600	8.610	7.800	7.960	6.806	9,192,408
2008-11-28	8.210	8.860	8.020	8.810	7.532	4,626,573
2008-11-26	8.000	8.650	7.750	8.420	7.199	11,547,370
2008-11-25	7.350	8.400	7.350	8.390	7.173	14,685,220
2008-11-24	6.900	7.480	6.570	7.350	6.284	11,892,100
2008-11-21	7.260	7.480	6.290	6.820	5.831	14,951,200
2008-11-20	6.870	7.620	6.500	7.020	6.002	13,942,170
2008-11-19	7.850	8.010	6.970	7.000	5.985	15,046,950
2008-11-18	8.000	8.490	7.610	7.880	6.737	10,871,240
2008-11-17	7.800	8.180	7.480	7.870	6.729	8,423,344
2008-11-14	8.090	8.460	7.760	7.850	6.712	8,105,766
2008-11-13	7.260	8.170	7.190	8.170	6.985	15,550,060
2008-11-12	8.840	8.840	7.110	7.370	6.301	22,731,410
2008-11-11	9.070	9.200	8.590	8.840	7.558	8,695,489
2008-11-10	9.050	9.390	8.630	8.980	7.678	11,513,610
2008-11-07	10.070	10.140	9.170	9.460	8.088	10,835,180
2008-11-06	10.250	10.610	9.400	9.520	8.139	13,838,130
2008-11-05	11.150	11.360	10.280	10.480	8.960	17,223,801
2008-11-04	11.080	12.000	10.030	11.280	9.644	24,880,600
2008-11-03	11.140	11.720	10.990	11.520	9.849	16,675,711
2008-10-31	9.860	11.900	9.400	10.980	9.388	36,647,793
2008-10-30	8.760	9.550	8.480	9.550	8.165	19,422,480
2008-10-29	8.040	8.470	7.750	7.990	6.831	21,314,230
2008-10-28	8.160	8.420	7.200	8.160	6.977	15,804,230
2008-10-27	8.560	8.840	7.510	7.660	6.549	17,845,539
2008-10-24	8.000	9.410	7.840	8.310	7.105	14,406,710
2008-10-23	9.460	9.800	8.440	8.800	7.524	14,303,780
2008-10-22	9.910	10.660	8.600	9.930	8.490	23,935,949
2008-10-21	9.600	10.250	9.260	9.760	8.345	20,726,461
2008-10-20	8.900	9.410	8.590	9.410	8.045	14,318,790
2008-10-17	8.340	9.190	8.290	9.190	7.857	21,158,760
2008-10-16	7.630	8.890	7.450	8.840	7.558	24,895,270
2008-10-15	7.050	7.930	6.930	7.440	6.361	17,700,260
2008-10-14	7.130	7.420	6.630	7.350	6.284	16,499,461
2008-10-13	6.560	6.800	6.090	6.800	5.814	13,760,690
2008-10-10	5.610	6.040	5.280	6.030	5.156	23,911,590
2008-10-09	6.090	6.560	5.540	5.660	4.839	18,422,180
2008-10-08	5.560	6.050	5.100	5.640	4.822	14,440,390
2008-10-07	7.470	7.470	5.610	5.710	4.882	20,639,250
2008-10-06	7.740	7.800	6.750	7.240	6.190	14,868,260
2008-10-03	8.460	8.460	7.520	7.860	6.720	12,244,510
2008-10-02	8.980	8.980	7.520	7.910	6.763	19,928,529
2008-10-01	7.640	8.880	7.450	8.550	7.310	17,815,029
2008-09-30	7.500	7.710	6.760	7.450	6.370	11,559,900
2008-09-29	8.320	8.320	7.170	7.330	6.267	14,016,830
2008-09-26	8.060	8.510	7.840	7.950	6.797	12,567,830
2008-09-25	8.440	8.550	8.060	8.060	6.891	14,766,620
2008-09-24	8.700	8.770	8.030	8.030	6.866	15,793,490
2008-09-23	8.950	9.210	8.680	8.850	7.567	16,015,420
2008-09-22	9.350	9.430	8.080	8.700	7.438	21,657,131
2008-09-19	9.400	9.700	8.760	9.670	8.268	17,084,320
2008-09-18	8.560	9.500	8.370	9.450	8.080	23,124,189
2008-09-17	9.550	9.570	8.230	9.000	7.695	21,188,020
2008-09-16	8.240	10.100	8.220	9.940	8.499	47,668,648
2008-09-15	8.350	8.520	7.960	8.050	6.883	27,907,670
2008-09-12	7.990	8.190	7.650	8.130	6.951	12,441,230
2008-09-11	7.440	8.340	7.390	8.090	6.917	14,661,300

← NewerPage 76 of 79 · 4,735 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.