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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$40.21$45.278,705,700——
2020-12-30$40.56$45.668,504,600——
2020-12-29$40.03$45.078,142,800——
2020-12-28$40.15$45.2010,654,400——
2020-12-24$39.73$44.735,176,400——
2020-12-23$40.24$45.3012,659,700——
2020-12-22$38.94$43.8413,461,200——
2020-12-21$40.14$45.1916,976,800——
2020-12-18$40.68$45.8014,312,400——
2020-12-17$41.11$46.289,656,700——
2020-12-16$41.08$46.2511,010,600——
2020-12-15$41.85$47.1211,433,200——
2020-12-14$40.69$45.8112,445,200——
2020-12-11$41.74$46.9912,223,100——
2020-12-10$42.62$47.9810,680,700——
2020-12-09$42.11$47.4116,348,300——
2020-12-08$42.41$47.7511,530,300——
2020-12-07$42.35$47.6813,169,100——
2020-12-04$42.36$47.6918,453,400——
2020-12-03$42.95$48.3524,526,800——
2020-12-02$41.07$46.2412,937,300——
2020-12-01$39.96$44.9913,184,200——
2020-11-30$40.25$45.3116,732,600——
2020-11-27$41.06$46.2310,516,600——
2020-11-25$41.29$46.4814,588,900——
2020-11-24$41.26$46.4523,818,000——
2020-11-23$38.79$43.6714,802,900——
2020-11-20$37.13$41.8012,490,500——
2020-11-19$37.91$42.6813,981,600——
2020-11-18$37.91$42.6821,199,200——
2020-11-17$37.60$42.3316,952,700——
2020-11-16$38.00$42.7825,376,600——
2020-11-13$36.46$41.0520,832,400——
2020-11-12$34.38$38.7121,676,300——
2020-11-11$35.02$39.4320,970,400——
2020-11-10$37.04$41.7028,449,400——
2020-11-09$36.77$41.4058,086,400——
2020-11-06$31.42$35.3711,821,100——
2020-11-05$31.98$36.0013,145,100——
2020-11-04$30.43$34.2612,348,500——
2020-11-03$30.90$34.7914,257,900——
2020-11-02$30.22$34.0214,200,900——
2020-10-30$30.64$34.4915,229,400——
2020-10-29$30.76$34.6316,962,300——
2020-10-28$29.65$33.3822,720,900——
2020-10-27$30.71$34.5713,442,000——
2020-10-26$31.93$35.9516,558,300——
2020-10-23$34.00$38.2815,247,300——
2020-10-22$33.72$37.9625,713,700——
2020-10-21$31.50$35.4611,292,300——
2020-10-20$31.98$36.0014,244,300——
2020-10-19$31.50$35.4614,588,700——
2020-10-16$31.47$35.4311,143,600——
2020-10-15$31.34$35.2811,922,300——
2020-10-14$31.76$35.7616,497,900——
2020-10-13$31.77$35.7722,421,200——
2020-10-12$32.64$36.7512,065,800——
2020-10-09$32.81$36.9416,730,600——
2020-10-08$32.68$36.7918,123,800——
2020-10-07$32.15$36.1915,416,600——
2020-10-06$31.06$34.9720,317,100——
2020-10-05$32.00$36.0314,807,100——
2020-10-02$31.75$35.7427,126,000——
2020-10-01$31.10$35.0112,501,900——
2020-09-30$30.58$34.4316,664,100——
2020-09-29$30.61$34.4614,785,600——
2020-09-28$31.34$35.2822,098,400——
2020-09-25$29.78$33.5321,831,500——
2020-09-24$29.01$32.6622,257,800——
2020-09-23$29.56$33.2817,358,100——
2020-09-22$30.22$34.0218,035,300——
2020-09-21$29.82$33.5734,449,900——
2020-09-18$32.84$36.9735,079,200——
2020-09-17$33.96$38.2326,014,800——
2020-09-16$34.57$38.9226,009,000——
2020-09-15$33.51$37.7322,656,400——
2020-09-14$32.82$36.9516,333,000——
2020-09-11$31.70$35.6914,344,100——
2020-09-10$31.79$35.7917,711,300——
2020-09-09$31.76$35.7619,362,700——
2020-09-08$32.54$36.6328,129,400——
2020-09-04$31.77$35.7725,878,700——
2020-09-03$31.22$35.1529,474,900——
2020-09-02$31.14$35.0616,307,700——
2020-09-01$30.71$34.5720,041,500——
2020-08-31$30.85$34.7318,262,700——
2020-08-28$31.99$36.0120,469,700——
2020-08-27$30.82$34.7031,795,200——
2020-08-26$29.95$33.7218,877,300——
2020-08-25$30.10$33.8931,001,900——
2020-08-24$29.80$33.5534,251,000——
2020-08-21$27.27$30.7010,897,500——
2020-08-20$27.62$31.0914,010,200——
2020-08-19$27.67$31.1521,082,100——
2020-08-18$27.63$31.1114,222,500——
2020-08-17$28.02$31.5514,569,000——
2020-08-14$28.95$32.5913,107,800——
2020-08-13$28.70$32.3115,767,700——
2020-08-12$29.09$32.7526,590,000——
2020-08-11$29.64$33.3737,293,000——
2020-08-10$29.34$33.0334,084,900——
2020-08-07$27.18$30.6015,254,500——
2020-08-06$27.08$30.4930,682,500——
2020-08-05$26.47$29.8027,782,100——
2020-08-04$25.67$28.9017,233,600——
2020-08-03$25.20$28.3716,590,400——
2020-07-31$24.97$28.1117,106,500——
2020-07-30$24.94$28.0816,844,000——
2020-07-29$25.72$28.9614,459,700——
2020-07-28$25.94$29.2018,615,600——
2020-07-27$25.50$28.7118,849,800——
2020-07-24$25.96$29.2316,774,900——
2020-07-23$26.78$30.1528,110,700——
2020-07-22$26.25$29.5516,710,800——
2020-07-21$26.43$29.7620,930,300——
2020-07-20$26.22$29.5221,574,500——
2020-07-17$27.05$30.4520,920,100——
2020-07-16$27.26$30.6925,914,200——
2020-07-15$28.60$32.2047,726,600——
2020-07-14$26.11$29.3942,273,300——
2020-07-13$26.82$30.1934,133,100——
2020-07-10$27.09$30.5031,349,400——
2020-07-09$25.65$28.8831,219,800——
2020-07-08$27.01$30.4127,214,100——
2020-07-07$27.01$30.4124,598,100——
2020-07-06$28.44$32.0227,345,200——
2020-07-02$27.72$31.2129,240,100——
2020-07-01$27.70$31.1939,305,300——
2020-06-30$28.05$31.5827,054,800——
2020-06-29$28.61$32.2138,727,300——
2020-06-26$26.91$30.3045,683,400——
2020-06-25$28.01$31.5337,309,400——
2020-06-24$27.34$30.7845,272,500——
2020-06-23$29.64$33.3733,475,000——
2020-06-22$29.31$33.0042,192,700——
2020-06-19$29.51$33.2248,103,900——
2020-06-18$30.79$34.6640,662,600——
2020-06-17$30.72$34.5837,722,100——
2020-06-16$31.30$35.2463,426,700——
2020-06-15$30.46$34.2964,288,700——
2020-06-12$30.43$34.2668,352,400——
2020-06-11$27.20$30.6288,001,500——
2020-06-10$31.64$35.6290,379,400——
2020-06-09$34.17$38.4760,254,500——
2020-06-08$36.97$41.6282,137,300——
2020-06-05$34.16$38.46130,685,400——
2020-06-04$32.38$36.45134,626,500——
2020-06-03$28.47$32.0565,011,100——
2020-06-02$26.41$29.7343,200,400——
2020-06-01$26.17$29.4646,510,800——
2020-05-29$25.21$28.3850,424,400——
2020-05-28$25.66$28.8953,868,100——
2020-05-27$26.32$29.6392,712,000——
2020-05-26$25.65$28.8878,557,100——
2020-05-22$22.69$25.5437,139,300——
2020-05-21$23.16$26.0746,567,200——
2020-05-20$22.72$25.5850,857,000——
2020-05-19$21.76$24.5070,906,400——
2020-05-18$21.86$24.6174,367,700——
2020-05-15$19.19$21.6046,861,800——
2020-05-14$19.38$21.8288,506,300——
2020-05-13$19.41$21.8572,264,900——
2020-05-12$21.03$23.6837,466,300——
2020-05-11$22.01$24.7839,151,900——
2020-05-08$22.72$25.5843,175,900——
2020-05-07$21.68$24.4148,328,200——
2020-05-06$21.00$23.6452,949,200——
2020-05-05$21.71$24.4451,178,700——
2020-05-04$22.57$25.4191,387,100——
2020-05-01$24.12$27.1545,146,100——
2020-04-30$25.91$29.1763,570,700——
2020-04-29$27.32$30.7681,614,900——
2020-04-28$24.34$27.4083,972,100——
2020-04-27$22.16$24.9550,561,700——
2020-04-24$22.41$25.2343,694,600——
2020-04-23$22.48$25.3143,581,800——
2020-04-22$22.47$25.3070,143,800——
2020-04-21$23.10$26.0138,616,700——
2020-04-20$23.64$26.6142,950,800——
2020-04-17$24.27$27.3252,594,500——
2020-04-16$22.78$25.6557,610,200——
2020-04-15$24.35$27.4188,092,500——
2020-04-14$24.54$27.6360,843,600——
2020-04-13$23.25$26.1876,173,000——
2020-04-09$24.39$27.4691,692,900——
2020-04-08$23.23$26.1567,565,200——
2020-04-07$22.25$25.0598,907,200——
2020-04-06$22.32$25.1395,093,000——
2020-04-03$22.48$25.3148,967,800——
2020-04-02$22.68$25.5339,407,400——
2020-04-01$23.87$26.8756,133,000——
2020-03-31$28.53$32.1225,002,300——
2020-03-30$28.67$32.2829,527,500——
2020-03-27$29.55$33.2734,960,700——
2020-03-26$31.70$35.6957,779,500——
2020-03-25$31.10$35.0170,733,900——
2020-03-24$26.89$30.2765,730,300——
2020-03-23$22.22$25.0244,426,400——
2020-03-20$21.35$24.0455,062,900——
2020-03-19$21.51$24.2244,623,400——
2020-03-18$23.49$26.4564,242,500——
2020-03-17$31.74$35.7333,097,500——
2020-03-16$35.81$40.3235,535,400——
2020-03-13$38.36$43.1933,052,500——
2020-03-12$33.71$37.9536,331,900——
2020-03-11$42.67$48.0423,542,000——
2020-03-10$45.47$51.1928,693,300——
2020-03-09$43.52$49.0025,784,700——
2020-03-06$45.89$51.6625,809,300——
2020-03-05$45.01$50.6722,918,800——
2020-03-04$48.50$54.6020,381,800——
2020-03-03$46.18$51.9926,344,100——
2020-03-02$47.16$53.0920,098,700——
2020-02-28$46.13$51.9319,851,300——
2020-02-27$48.19$54.2521,949,100——
2020-02-26$49.59$55.8315,985,900——
2020-02-25$50.89$57.2915,836,500——
2020-02-24$54.23$61.0517,983,100——
2020-02-21$57.87$65.156,295,600——
2020-02-20$58.38$65.725,239,400——
2020-02-19$58.51$65.874,399,900——
2020-02-18$58.72$65.655,690,600——
2020-02-14$58.90$65.863,810,100——
2020-02-13$59.13$66.114,353,100——
2020-02-12$59.47$66.495,227,500——
2020-02-11$58.66$65.594,566,500——
2020-02-10$57.71$64.524,541,100——
2020-02-07$57.92$64.763,836,800——
2020-02-06$58.18$65.055,210,200——
2020-02-05$58.89$65.846,067,000——
2020-02-04$57.93$64.776,880,800——
2020-02-03$56.04$62.667,497,600——
2020-01-31$55.74$62.329,320,800——
2020-01-30$57.10$63.845,980,700——
2020-01-29$56.65$63.345,662,000——
2020-01-28$57.48$64.276,343,700——
2020-01-27$56.83$63.5413,090,200——
2020-01-24$58.81$65.7510,989,500——
2020-01-23$60.27$67.397,774,500——
2020-01-22$59.64$66.687,096,400——
2020-01-21$60.34$67.4716,592,000——
2020-01-17$62.03$69.355,770,000——
2020-01-16$61.88$69.194,950,300——
2020-01-15$61.62$68.907,953,400——
2020-01-14$61.45$68.7116,454,100——
2020-01-13$59.49$66.518,414,200——
2020-01-10$59.24$66.248,279,700——
2020-01-09$58.96$65.925,336,700——
2020-01-08$58.85$65.808,519,000——
2020-01-07$57.61$64.415,563,000——
2020-01-06$57.66$64.475,504,300——
2020-01-03$58.06$64.929,078,100——
2020-01-02$59.04$66.014,459,200——