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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$58.48$65.392,917,300——
2019-12-30$58.66$65.593,779,300——
2019-12-27$59.08$66.063,538,600——
2019-12-26$59.56$66.592,464,400——
2019-12-24$59.39$66.401,076,000——
2019-12-23$59.44$66.463,648,100——
2019-12-20$58.97$65.936,025,700——
2019-12-19$59.14$66.124,455,700——
2019-12-18$58.58$65.505,026,900——
2019-12-17$58.69$65.626,663,200——
2019-12-16$58.42$65.327,460,700——
2019-12-13$56.73$63.434,440,400——
2019-12-12$56.69$63.388,868,000——
2019-12-11$55.08$61.585,544,300——
2019-12-10$55.53$62.094,871,900——
2019-12-09$55.80$62.394,057,000——
2019-12-06$56.14$62.774,568,200——
2019-12-05$55.88$62.483,899,900——
2019-12-04$56.06$62.684,760,100——
2019-12-03$55.62$62.196,871,700——
2019-12-02$56.75$63.455,628,200——
2019-11-29$57.31$64.082,653,600——
2019-11-27$57.07$63.814,062,500——
2019-11-26$57.46$64.254,888,100——
2019-11-25$56.35$63.006,822,400——
2019-11-22$56.11$62.749,648,200——
2019-11-21$55.31$61.845,021,300——
2019-11-20$55.67$62.247,383,600——
2019-11-19$57.07$63.814,704,900——
2019-11-18$57.08$63.823,788,400——
2019-11-15$56.85$63.564,350,100——
2019-11-14$56.55$63.233,763,900——
2019-11-13$56.50$63.174,110,600——
2019-11-12$57.22$63.984,424,700——
2019-11-11$57.21$63.973,811,600——
2019-11-08$57.58$64.384,821,000——
2019-11-07$57.66$64.477,754,400——
2019-11-06$57.58$64.385,120,300——
2019-11-05$57.51$64.306,915,300——
2019-11-04$56.88$63.606,164,400——
2019-11-01$56.02$62.645,389,600——
2019-10-31$55.08$61.587,024,000——
2019-10-30$55.32$61.853,814,100——
2019-10-29$55.38$61.924,480,100——
2019-10-28$55.17$61.683,966,400——
2019-10-25$54.60$61.054,412,800——
2019-10-24$53.79$60.144,825,300——
2019-10-23$53.81$60.164,876,100——
2019-10-22$54.65$60.655,646,900——
2019-10-21$54.58$60.586,699,600——
2019-10-18$53.83$59.746,966,400——
2019-10-17$53.37$59.234,402,000——
2019-10-16$53.17$59.015,532,800——
2019-10-15$53.64$59.538,413,300——
2019-10-14$52.99$58.816,631,900——
2019-10-11$52.95$58.7710,935,000——
2019-10-10$53.10$58.9322,703,500——
2019-10-09$53.92$59.847,615,300——
2019-10-08$53.20$59.048,039,400——
2019-10-07$53.36$59.228,659,800——
2019-10-04$53.81$59.726,620,900——
2019-10-03$52.83$58.6314,346,800——
2019-10-02$54.35$60.3213,770,400——
2019-10-01$57.01$63.277,102,200——
2019-09-30$57.60$63.935,208,200——
2019-09-27$58.28$64.684,395,800——
2019-09-26$58.78$65.243,795,400——
2019-09-25$58.31$64.713,193,100——
2019-09-24$58.00$64.375,047,700——
2019-09-23$58.02$64.394,387,100——
2019-09-20$58.63$65.076,139,400——
2019-09-19$58.69$65.143,569,900——
2019-09-18$59.31$65.824,075,600——
2019-09-17$59.37$65.898,176,700——
2019-09-16$59.07$65.569,556,400——
2019-09-13$60.01$66.607,548,400——
2019-09-12$59.44$65.975,188,700——
2019-09-11$58.78$65.244,163,700——
2019-09-10$58.64$65.084,409,600——
2019-09-09$58.11$64.495,740,500——
2019-09-06$57.98$64.355,741,100——
2019-09-05$58.19$64.584,461,600——
2019-09-04$57.23$63.524,939,600——
2019-09-03$57.29$63.586,601,700——
2019-08-30$57.86$64.224,268,300——
2019-08-29$57.88$64.244,101,400——
2019-08-28$56.68$62.915,264,100——
2019-08-27$56.14$62.317,702,800——
2019-08-26$56.28$62.463,414,500——
2019-08-23$56.20$62.375,921,400——
2019-08-22$57.96$64.333,436,400——
2019-08-21$58.01$64.383,014,900——
2019-08-20$57.68$64.022,513,700——
2019-08-19$58.19$64.583,503,500——
2019-08-16$58.04$64.424,226,100——
2019-08-15$57.11$63.384,360,400——
2019-08-14$57.23$63.527,662,800——
2019-08-13$58.84$65.306,156,200——
2019-08-12$58.66$65.104,788,300——
2019-08-09$59.53$66.075,606,400——
2019-08-08$60.03$66.625,414,000——
2019-08-07$59.24$65.757,648,800——
2019-08-06$58.79$65.254,704,500——
2019-08-05$57.82$64.178,855,700——
2019-08-02$60.13$66.733,739,500——
2019-08-01$60.32$66.955,838,000——
2019-07-31$61.04$67.747,229,600——
2019-07-30$62.63$69.512,910,000——
2019-07-29$62.46$69.324,972,200——
2019-07-26$62.16$68.993,857,900——
2019-07-25$62.23$69.075,351,700——
2019-07-24$63.16$70.105,718,800——
2019-07-23$63.09$69.577,452,200——
2019-07-22$61.29$67.594,786,300——
2019-07-19$60.91$67.177,902,700——
2019-07-18$62.66$69.104,482,200——
2019-07-17$62.25$68.657,532,000——
2019-07-16$63.16$69.6510,319,700——
2019-07-15$61.70$68.045,889,000——
2019-07-12$61.65$67.9810,045,700——
2019-07-11$60.16$66.3412,695,600——
2019-07-10$59.47$65.587,781,300——
2019-07-09$58.96$65.027,870,200——
2019-07-08$59.37$65.477,800,600——
2019-07-05$58.70$64.735,896,900——
2019-07-03$59.15$65.233,303,900——
2019-07-02$58.54$64.566,837,100——
2019-07-01$57.79$63.735,009,000——
2019-06-28$56.75$62.588,034,800——
2019-06-27$56.82$62.664,375,400——
2019-06-26$56.38$62.174,437,700——
2019-06-25$55.92$61.673,579,600——
2019-06-24$56.07$61.832,896,000——
2019-06-21$55.99$61.748,573,500——
2019-06-20$55.97$61.725,055,700——
2019-06-19$56.36$62.153,196,800——
2019-06-18$56.03$61.793,642,500——
2019-06-17$55.67$61.394,057,300——
2019-06-14$55.99$61.744,382,500——
2019-06-13$56.52$62.336,300,400——
2019-06-12$55.45$61.153,856,200——
2019-06-11$54.88$60.522,833,700——
2019-06-10$54.73$60.353,312,900——
2019-06-07$55.07$60.734,234,800——
2019-06-06$54.69$60.316,192,000——
2019-06-05$54.94$60.596,379,100——
2019-06-04$54.31$59.897,619,300——
2019-06-03$52.10$57.457,244,600——
2019-05-31$51.50$56.795,615,100——
2019-05-30$53.03$58.483,775,200——
2019-05-29$53.21$58.683,929,600——
2019-05-28$53.88$59.423,454,100——
2019-05-24$54.12$59.682,502,800——
2019-05-23$54.00$59.555,278,900——
2019-05-22$54.06$59.613,616,700——
2019-05-21$54.83$60.462,816,800——
2019-05-20$54.28$59.863,722,800——
2019-05-17$54.89$60.533,969,900——
2019-05-16$55.38$61.072,731,400——
2019-05-15$55.05$60.712,998,900——
2019-05-14$55.25$60.932,463,400——
2019-05-13$54.80$60.435,223,700——
2019-05-10$56.62$62.443,737,800——
2019-05-09$56.59$62.405,003,500——
2019-05-08$56.45$62.253,641,400——
2019-05-07$57.17$63.044,784,800——
2019-05-06$57.73$63.664,105,400——
2019-05-03$57.80$63.744,673,000——
2019-05-02$57.66$63.583,426,100——
2019-05-01$57.18$63.065,629,800——
2019-04-30$58.29$63.894,030,300——
2019-04-29$57.73$63.283,215,500——
2019-04-26$57.11$62.603,714,100——
2019-04-25$56.71$62.165,557,400——
2019-04-24$57.85$63.413,275,200——
2019-04-23$58.24$63.844,593,000——
2019-04-22$57.75$63.304,043,900——
2019-04-18$58.17$63.764,108,100——
2019-04-17$58.43$64.054,987,600——
2019-04-16$58.11$63.703,970,200——
2019-04-15$57.45$62.975,327,000——
2019-04-12$58.05$63.637,693,900——
2019-04-11$58.39$64.008,452,400——
2019-04-10$57.86$63.4214,398,200——
2019-04-09$56.95$62.429,581,600——
2019-04-08$57.71$63.267,921,600——
2019-04-05$57.73$63.286,918,300——
2019-04-04$57.22$62.728,998,000——
2019-04-03$57.00$62.4813,277,600——
2019-04-02$55.33$60.6515,920,700——
2019-04-01$52.18$57.208,501,400——
2019-03-29$51.65$56.629,162,100——
2019-03-28$50.32$55.166,600,100——
2019-03-27$49.97$54.777,907,200——
2019-03-26$49.09$53.815,321,500——
2019-03-25$49.03$53.746,454,000——
2019-03-22$49.76$54.545,896,200——
2019-03-21$50.30$55.145,128,700——
2019-03-20$49.87$54.667,753,000——
2019-03-19$50.96$55.865,606,600——
2019-03-18$50.74$55.626,415,200——
2019-03-15$51.19$56.118,192,400——
2019-03-14$50.94$55.848,048,800——
2019-03-13$51.02$55.9210,536,300——
2019-03-12$50.67$55.548,073,900——
2019-03-11$51.12$56.038,868,100——
2019-03-08$49.59$54.368,570,100——
2019-03-07$49.59$54.368,183,600——
2019-03-06$49.71$54.498,702,600——
2019-03-05$49.72$54.509,800,700——
2019-03-04$48.79$53.4810,194,100——
2019-03-01$48.96$53.6711,393,900——
2019-02-28$49.58$54.359,483,800——
2019-02-27$50.43$54.899,041,600——
2019-02-26$51.12$55.656,826,800——
2019-02-25$51.41$55.966,180,400——
2019-02-22$51.52$56.085,413,200——
2019-02-21$51.48$56.046,615,000——
2019-02-20$51.24$55.787,497,300——
2019-02-19$51.82$56.417,904,800——
2019-02-15$51.08$55.606,492,000——
2019-02-14$50.48$54.955,780,000——
2019-02-13$50.41$54.875,754,900——
2019-02-12$49.89$54.318,301,700——
2019-02-11$50.61$55.096,963,900——
2019-02-08$50.47$54.944,456,600——
2019-02-07$50.41$54.875,673,900——
2019-02-06$50.52$54.996,228,100——
2019-02-05$50.54$55.018,727,600——
2019-02-04$50.34$54.805,356,200——
2019-02-01$49.92$54.346,172,900——
2019-01-31$49.43$53.818,287,100——
2019-01-30$50.27$54.7213,005,200——
2019-01-29$48.22$52.497,476,500——
2019-01-28$48.01$52.268,212,100——
2019-01-25$47.69$51.9111,839,200——
2019-01-24$47.52$51.739,057,200——
2019-01-23$47.30$51.498,099,900——
2019-01-22$47.10$51.278,144,400——
2019-01-18$48.11$52.377,850,200——
2019-01-17$48.22$52.497,312,700——
2019-01-16$47.50$51.709,823,000——
2019-01-15$47.83$52.0611,569,500——
2019-01-14$47.75$51.9810,095,100——
2019-01-11$48.56$52.866,577,900——
2019-01-10$48.73$53.0411,880,200——
2019-01-09$48.47$52.768,095,300——
2019-01-08$47.47$51.678,231,400——
2019-01-07$47.85$52.099,375,500——
2019-01-04$47.79$52.0211,037,000——
2019-01-03$45.61$49.6518,694,100——
2019-01-02$50.09$54.525,270,700——