NYSE:DAL | Historical Stock Price | DELTA AIR LINES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.78$8.98$16.89$31.74$59.67$112.172007-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$49.19$51.164,532,400——
2016-12-29$49.31$51.293,348,300——
2016-12-28$49.51$51.504,520,200——
2016-12-27$50.36$52.383,365,600——
2016-12-23$49.89$51.894,046,300——
2016-12-22$49.80$51.805,407,300——
2016-12-21$50.92$52.964,077,700——
2016-12-20$50.76$52.806,176,300——
2016-12-19$50.42$52.444,998,300——
2016-12-16$50.16$52.1710,039,600——
2016-12-15$50.50$52.5310,302,100——
2016-12-14$49.82$51.829,555,000——
2016-12-13$49.66$51.658,855,500——
2016-12-12$49.97$51.988,648,700——
2016-12-09$51.78$53.868,526,700——
2016-12-08$51.35$53.419,489,100——
2016-12-07$51.10$53.1510,667,600——
2016-12-06$49.43$51.419,142,600——
2016-12-05$47.82$49.749,240,200——
2016-12-02$48.31$50.258,869,900——
2016-12-01$47.77$49.699,802,400——
2016-11-30$48.18$50.119,245,300——
2016-11-29$48.59$50.547,057,000——
2016-11-28$48.49$50.449,227,900——
2016-11-25$49.24$51.222,241,400——
2016-11-23$49.21$51.194,723,700——
2016-11-22$48.90$50.868,941,800——
2016-11-21$48.61$50.568,665,000——
2016-11-18$48.90$50.868,250,900——
2016-11-17$48.51$50.468,569,700——
2016-11-16$47.38$49.286,886,400——
2016-11-15$47.65$49.5614,153,200——
2016-11-14$47.47$49.3811,932,500——
2016-11-11$46.38$48.2410,272,900——
2016-11-10$45.95$47.7920,759,900——
2016-11-09$45.25$47.0713,290,300——
2016-11-08$44.53$46.329,732,800——
2016-11-07$44.21$45.7711,534,700——
2016-11-04$42.88$44.4010,813,000——
2016-11-03$41.92$43.408,142,800——
2016-11-02$41.93$43.4110,361,500——
2016-11-01$41.88$43.3610,889,300——
2016-10-31$41.77$43.258,697,100——
2016-10-28$41.34$42.808,474,700——
2016-10-27$41.47$42.949,546,700——
2016-10-26$41.40$42.8614,175,900——
2016-10-25$41.21$42.678,696,400——
2016-10-24$41.37$42.838,714,100——
2016-10-21$41.17$42.639,050,900——
2016-10-20$41.46$42.9314,613,500——
2016-10-19$40.90$42.3513,814,400——
2016-10-18$39.46$40.8613,433,800——
2016-10-17$39.35$40.7410,535,100——
2016-10-14$40.04$41.4612,133,300——
2016-10-13$40.01$41.4324,274,100——
2016-10-12$39.27$40.6611,127,500——
2016-10-11$38.94$40.3212,166,600——
2016-10-10$39.77$41.187,994,100——
2016-10-07$38.95$40.3310,707,000——
2016-10-06$39.94$41.359,184,300——
2016-10-05$40.32$41.757,408,700——
2016-10-04$40.15$41.5712,479,200——
2016-10-03$39.98$41.3911,629,700——
2016-09-30$39.36$40.758,889,300——
2016-09-29$39.03$40.417,181,000——
2016-09-28$39.23$40.6210,552,400——
2016-09-27$39.21$40.609,596,600——
2016-09-26$38.04$39.397,854,400——
2016-09-23$38.78$40.156,841,200——
2016-09-22$38.50$39.8610,917,000——
2016-09-21$38.05$39.408,529,600——
2016-09-20$37.63$38.967,551,400——
2016-09-19$37.57$38.908,768,200——
2016-09-16$36.77$38.0711,257,500——
2016-09-15$37.29$38.619,159,400——
2016-09-14$37.12$38.439,468,400——
2016-09-13$37.53$38.8610,203,900——
2016-09-12$38.44$39.808,572,700——
2016-09-09$37.75$39.0911,696,700——
2016-09-08$39.29$40.6810,542,100——
2016-09-07$38.90$40.2816,662,100——
2016-09-06$36.82$38.128,041,600——
2016-09-02$37.17$38.4810,201,900——
2016-09-01$36.82$38.127,127,400——
2016-08-31$36.75$38.0513,838,000——
2016-08-30$37.16$38.479,950,600——
2016-08-29$36.55$37.845,674,600——
2016-08-26$36.09$37.377,882,000——
2016-08-25$36.47$37.766,540,000——
2016-08-24$36.77$38.077,548,000——
2016-08-23$36.69$37.997,588,400——
2016-08-22$36.61$37.9011,186,100——
2016-08-19$36.77$38.077,579,600——
2016-08-18$37.07$38.3812,103,300——
2016-08-17$37.51$38.8410,427,900——
2016-08-16$36.94$38.259,253,500——
2016-08-15$36.92$38.2310,784,600——
2016-08-12$36.35$37.647,700,600——
2016-08-11$36.70$38.007,537,900——
2016-08-10$36.48$37.779,604,700——
2016-08-09$37.15$38.258,392,000——
2016-08-08$37.44$38.5510,029,100——
2016-08-05$37.67$38.798,097,500——
2016-08-04$36.54$37.638,825,300——
2016-08-03$36.48$37.5610,994,100——
2016-08-02$36.39$37.4719,993,500——
2016-08-01$39.48$40.658,965,300——
2016-07-29$38.75$39.9010,468,200——
2016-07-28$39.36$40.537,354,100——
2016-07-27$38.54$39.698,671,900——
2016-07-26$39.03$40.199,038,700——
2016-07-25$38.96$40.127,160,500——
2016-07-22$38.96$40.129,579,300——
2016-07-21$38.52$39.6617,399,700——
2016-07-20$40.21$41.409,541,900——
2016-07-19$40.53$41.739,297,000——
2016-07-18$40.10$41.298,285,500——
2016-07-15$39.98$41.1715,192,400——
2016-07-14$40.98$42.2018,543,000——
2016-07-13$39.56$40.7413,885,600——
2016-07-12$40.21$41.4019,533,000——
2016-07-11$38.12$39.2511,994,100——
2016-07-08$37.37$38.4812,621,000——
2016-07-07$36.37$37.458,775,800——
2016-07-06$35.58$36.6414,540,000——
2016-07-05$35.62$36.6814,239,500——
2016-07-01$36.77$37.869,408,400——
2016-06-30$36.43$37.5112,413,700——
2016-06-29$36.24$37.3215,059,700——
2016-06-28$34.67$35.7019,678,200——
2016-06-27$33.36$34.3528,380,600——
2016-06-24$35.18$36.2326,090,700——
2016-06-23$38.31$39.4510,956,200——
2016-06-22$38.55$39.707,029,400——
2016-06-21$38.67$39.8211,997,900——
2016-06-20$38.09$39.229,921,200——
2016-06-17$38.01$39.1411,157,800——
2016-06-16$38.02$39.1513,086,600——
2016-06-15$38.89$40.0511,044,000——
2016-06-14$39.11$40.2715,065,800——
2016-06-13$40.57$41.789,946,500——
2016-06-10$42.04$43.296,787,900——
2016-06-09$42.40$43.667,618,100——
2016-06-08$41.85$43.0913,861,700——
2016-06-07$42.10$43.3511,445,900——
2016-06-06$41.28$42.5111,538,400——
2016-06-03$41.57$42.8115,958,000——
2016-06-02$42.45$43.7110,103,500——
2016-06-01$43.51$44.807,047,600——
2016-05-31$43.46$44.759,315,100——
2016-05-27$43.12$44.405,509,400——
2016-05-26$42.76$44.038,512,400——
2016-05-25$43.50$44.797,600,800——
2016-05-24$43.63$44.939,359,900——
2016-05-23$42.95$44.235,227,000——
2016-05-20$43.10$44.385,964,600——
2016-05-19$43.10$44.388,860,800——
2016-05-18$43.86$45.1610,382,900——
2016-05-17$43.67$44.9716,203,000——
2016-05-16$43.00$44.2812,303,100——
2016-05-13$41.60$42.8410,758,600——
2016-05-12$41.07$42.2913,454,000——
2016-05-11$42.30$43.569,037,700——
2016-05-10$42.95$44.239,299,300——
2016-05-09$42.40$43.6610,512,100——
2016-05-06$42.04$43.1510,777,200——
2016-05-05$41.75$42.8510,271,100——
2016-05-04$41.43$42.5214,925,300——
2016-05-03$42.92$44.0514,319,500——
2016-05-02$42.17$43.2810,701,800——
2016-04-29$41.67$42.7716,658,500——
2016-04-28$42.86$43.9910,229,800——
2016-04-27$43.69$44.849,097,500——
2016-04-26$43.59$44.7411,545,700——
2016-04-25$43.93$45.098,774,300——
2016-04-22$44.62$45.8014,258,600——
2016-04-21$44.97$46.1615,330,300——
2016-04-20$46.60$47.838,397,200——
2016-04-19$46.87$48.118,759,000——
2016-04-18$46.55$47.7811,664,700——
2016-04-15$47.50$48.7511,822,200——
2016-04-14$48.49$49.7715,906,500——
2016-04-13$48.04$49.3110,882,500——
2016-04-12$46.63$47.868,254,600——
2016-04-11$46.55$47.788,880,400——
2016-04-08$46.29$47.515,845,000——
2016-04-07$45.80$47.0110,434,300——
2016-04-06$47.20$48.455,542,600——
2016-04-05$47.16$48.416,506,900——
2016-04-04$47.15$48.407,863,200——
2016-04-01$47.01$48.2513,932,200——
2016-03-31$48.68$49.976,550,500——
2016-03-30$49.33$50.635,779,300——
2016-03-29$49.13$50.437,302,100——
2016-03-28$48.20$49.475,887,600——
2016-03-24$47.84$49.109,139,000——
2016-03-23$48.91$50.208,783,100——
2016-03-22$49.39$50.6913,352,500——
2016-03-21$50.12$51.447,284,700——
2016-03-18$50.05$51.3712,485,200——
2016-03-17$48.62$49.906,578,000——
2016-03-16$48.77$50.066,376,600——
2016-03-15$47.76$49.024,751,900——
2016-03-14$47.89$49.155,798,900——
2016-03-11$47.69$48.956,661,600——
2016-03-10$47.00$48.248,293,400——
2016-03-09$46.74$47.978,448,900——
2016-03-08$46.22$47.4413,690,500——
2016-03-07$48.39$49.678,291,900——
2016-03-04$48.67$49.968,516,400——
2016-03-03$48.79$50.088,853,700——
2016-03-02$48.55$49.838,938,300——
2016-03-01$48.90$50.198,000,600——
2016-02-29$48.24$49.518,030,000——
2016-02-26$47.86$49.1212,282,800——
2016-02-25$49.20$50.507,524,800——
2016-02-24$48.94$50.239,236,800——
2016-02-23$48.95$50.249,411,500——
2016-02-22$48.82$50.1112,748,800——
2016-02-19$46.72$47.9510,578,700——
2016-02-18$46.46$47.6910,946,800——
2016-02-17$46.10$47.3210,338,400——
2016-02-16$44.58$45.768,128,800——
2016-02-12$42.99$44.137,552,700——
2016-02-11$42.70$43.6910,019,500——
2016-02-10$43.27$44.2711,356,200——
2016-02-09$41.98$42.9512,082,600——
2016-02-08$40.77$41.7115,450,900——
2016-02-05$42.01$42.9814,206,000——
2016-02-04$44.04$45.069,444,000——
2016-02-03$43.80$44.8110,049,100——
2016-02-02$43.61$44.628,994,000——
2016-02-01$45.21$46.268,618,200——
2016-01-29$44.29$45.3212,820,100——
2016-01-28$43.20$44.2013,996,900——
2016-01-27$44.72$45.7610,669,700——
2016-01-26$46.11$47.188,685,100——
2016-01-25$45.94$47.008,602,600——
2016-01-22$46.76$47.849,419,500——
2016-01-21$46.52$47.6012,817,400——
2016-01-20$45.69$46.7521,927,500——
2016-01-19$45.96$47.0216,014,700——
2016-01-15$44.50$45.5316,408,600——
2016-01-14$45.34$46.3911,555,000——
2016-01-13$44.94$45.9810,964,500——
2016-01-12$46.96$48.0512,163,400——
2016-01-11$46.74$47.8212,096,400——
2016-01-08$46.61$47.6910,850,300——
2016-01-07$47.00$48.0911,301,100——
2016-01-06$48.93$50.0610,375,900——
2016-01-05$48.57$49.6914,557,200——
2016-01-04$48.66$49.7912,323,200——