Delta Air Lines, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-16	5.190	5.660	5.060	5.560	4.754	13,065,170
2008-06-13	5.340	5.490	5.200	5.320	4.549	14,153,070
2008-06-12	5.580	5.710	4.797	5.140	4.395	19,837,830
2008-06-11	5.850	5.880	5.340	5.360	4.583	11,502,130
2008-06-10	5.930	6.240	5.830	5.930	5.070	10,393,360
2008-06-09	6.400	6.500	5.920	6.090	5.207	12,057,800
2008-06-06	6.380	6.670	6.140	6.300	5.386	16,677,660
2008-06-05	6.300	7.030	6.300	6.840	5.848	20,518,740
2008-06-04	6.110	6.330	6.000	6.100	5.215	14,742,140
2008-06-03	5.990	6.131	5.870	6.100	5.215	8,726,579
2008-06-02	6.250	6.250	5.750	5.850	5.002	9,104,078
2008-05-30	6.170	6.230	5.850	6.150	5.258	6,892,001
2008-05-29	5.780	6.160	5.530	6.140	5.250	9,500,520
2008-05-28	6.220	6.350	5.570	5.650	4.831	12,854,260
2008-05-27	5.710	6.000	5.530	5.920	5.062	12,922,000
2008-05-23	5.650	5.780	5.370	5.500	4.702	13,953,120
2008-05-22	6.010	6.170	5.740	5.770	4.933	13,346,620
2008-05-21	6.800	6.880	5.690	5.770	4.933	25,114,141
2008-05-20	7.100	7.100	6.680	6.900	5.899	7,107,779
2008-05-19	7.480	7.550	7.070	7.150	6.113	8,384,466
2008-05-16	7.790	7.890	7.440	7.500	6.412	8,203,555
2008-05-15	7.850	8.180	7.600	7.850	6.712	7,882,099
2008-05-14	7.460	7.980	7.430	7.950	6.797	8,244,125
2008-05-13	7.590	7.620	7.250	7.390	6.318	7,797,822
2008-05-12	7.980	7.980	7.380	7.440	6.361	7,737,849
2008-05-09	7.310	7.930	7.270	7.650	6.541	11,068,640
2008-05-08	7.600	7.830	7.460	7.570	6.472	9,058,452
2008-05-07	7.900	8.100	7.530	7.670	6.558	7,085,107
2008-05-06	7.920	7.950	7.650	7.870	6.729	9,182,216
2008-05-05	8.380	8.400	7.960	8.110	6.934	7,458,605
2008-05-02	8.910	8.940	8.150	8.500	7.267	8,266,416
2008-05-01	8.640	9.020	8.570	8.830	7.550	15,115,650
2008-04-30	8.220	8.670	8.040	8.510	7.276	15,216,060
2008-04-29	7.350	8.240	7.350	8.240	7.045	18,724,660
2008-04-28	6.950	7.230	6.820	7.190	6.147	8,425,803
2008-04-25	7.110	7.300	6.710	7.010	5.993	11,499,690
2008-04-24	6.930	7.390	6.570	7.260	6.207	19,371,410
2008-04-23	6.930	7.190	6.500	6.560	5.609	21,487,131
2008-04-22	8.000	8.100	6.700	6.800	5.814	20,105,160
2008-04-21	8.610	8.730	8.120	8.200	7.011	6,377,531
2008-04-18	8.800	9.060	8.660	8.750	7.481	8,146,464
2008-04-17	8.640	8.780	8.400	8.550	7.310	6,432,878
2008-04-16	9.150	9.400	8.590	8.620	7.370	20,473,100
2008-04-15	10.750	10.890	8.840	9.160	7.832	32,266,170
2008-04-14	10.690	10.750	10.150	10.480	8.960	9,130,468
2008-04-11	10.280	10.550	9.900	10.010	8.558	10,825,960
2008-04-10	9.060	10.000	8.760	9.750	8.336	7,828,333
2008-04-09	9.380	9.580	8.430	8.910	7.618	8,314,512
2008-04-08	9.360	9.500	9.100	9.340	7.986	5,178,079
2008-04-07	9.100	9.400	8.790	9.290	7.943	5,758,739
2008-04-04	8.840	8.910	8.590	8.750	7.481	5,450,950
2008-04-03	8.770	8.950	8.520	8.810	7.532	3,447,768
2008-04-02	9.010	9.190	8.700	8.800	7.524	5,330,259
2008-04-01	8.940	9.380	8.760	9.140	7.815	9,634,971
2008-03-31	8.670	8.790	8.150	8.600	7.353	17,690,891
2008-03-28	8.450	9.040	7.940	8.610	7.361	17,147,260
2008-03-27	8.840	8.840	8.340	8.350	7.139	10,543,740
2008-03-26	10.040	10.040	8.680	8.740	7.473	8,659,865
2008-03-25	10.110	10.290	9.900	9.970	8.524	4,329,861
2008-03-24	10.140	10.390	9.870	10.010	8.558	8,517,241

← NewerPage 78 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.