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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$40.23$45.518,624,200——
2023-12-28$40.63$45.974,558,100——
2023-12-27$40.59$45.924,486,400——
2023-12-26$40.76$46.114,722,900——
2023-12-22$41.13$46.536,839,000——
2023-12-21$41.12$46.527,709,400——
2023-12-20$40.34$45.649,695,100——
2023-12-19$41.15$46.557,560,000——
2023-12-18$41.18$46.598,624,000——
2023-12-15$42.34$47.9012,907,200——
2023-12-14$42.44$48.0114,530,800——
2023-12-13$41.19$46.6012,821,300——
2023-12-12$41.24$46.668,448,900——
2023-12-11$40.51$45.837,295,400——
2023-12-08$40.35$45.658,728,400——
2023-12-07$40.34$45.6412,122,600——
2023-12-06$38.94$44.0512,499,700——
2023-12-05$37.61$42.557,828,100——
2023-12-04$38.16$43.179,760,000——
2023-12-01$38.05$43.0511,014,200——
2023-11-30$36.93$41.7811,392,800——
2023-11-29$36.64$41.459,311,600——
2023-11-28$36.04$40.777,810,200——
2023-11-27$35.84$40.557,147,100——
2023-11-24$36.10$40.844,392,600——
2023-11-22$35.95$40.6712,367,700——
2023-11-21$35.88$40.597,345,000——
2023-11-20$36.50$41.297,784,200——
2023-11-17$36.06$40.808,447,200——
2023-11-16$35.51$40.177,756,300——
2023-11-15$35.76$40.4610,580,600——
2023-11-14$35.24$39.8710,993,800——
2023-11-13$34.17$38.667,144,400——
2023-11-10$34.06$38.537,536,700——
2023-11-09$33.48$37.888,513,100——
2023-11-08$34.17$38.6614,144,100——
2023-11-07$33.44$37.8310,497,700——
2023-11-06$32.92$37.248,225,800——
2023-11-03$33.35$37.7312,310,200——
2023-11-02$32.02$36.239,711,700——
2023-11-01$31.11$35.209,336,700——
2023-10-31$31.25$35.359,104,300——
2023-10-30$31.23$35.3310,783,100——
2023-10-27$30.65$34.6810,826,500——
2023-10-26$31.60$35.7510,230,800——
2023-10-25$31.41$35.5411,186,400——
2023-10-24$32.02$36.238,662,800——
2023-10-23$32.04$36.2512,427,600——
2023-10-20$32.23$36.468,364,900——
2023-10-19$32.71$37.0113,407,100——
2023-10-18$33.14$37.4914,724,500——
2023-10-17$34.68$39.2310,331,900——
2023-10-16$34.42$38.9410,136,900——
2023-10-13$34.10$38.5814,423,600——
2023-10-12$35.15$39.7729,838,600——
2023-10-11$35.98$40.7114,319,300——
2023-10-10$35.83$40.4212,365,700——
2023-10-09$35.28$39.8014,475,900——
2023-10-06$37.00$41.749,785,200——
2023-10-05$36.44$41.118,342,200——
2023-10-04$36.06$40.689,430,500——
2023-10-03$35.24$39.769,406,100——
2023-10-02$36.45$41.125,799,800——
2023-09-29$37.00$41.747,990,300——
2023-09-28$36.95$41.698,247,600——
2023-09-27$36.66$41.367,996,900——
2023-09-26$36.77$41.488,988,900——
2023-09-25$37.56$42.377,346,900——
2023-09-22$37.67$42.507,754,200——
2023-09-21$38.30$43.217,938,900——
2023-09-20$38.88$43.867,000,200——
2023-09-19$39.45$44.518,175,500——
2023-09-18$38.89$43.878,517,700——
2023-09-15$39.90$45.019,842,300——
2023-09-14$39.33$44.3713,190,400——
2023-09-13$39.55$44.6211,263,000——
2023-09-12$40.69$45.916,840,000——
2023-09-11$40.84$46.076,422,500——
2023-09-08$40.82$46.058,049,900——
2023-09-07$41.13$46.407,242,800——
2023-09-06$41.71$47.067,535,200——
2023-09-05$41.76$47.118,261,200——
2023-09-01$42.86$48.355,200,300——
2023-08-31$42.88$48.386,506,500——
2023-08-30$43.23$48.775,511,900——
2023-08-29$43.77$49.388,969,800——
2023-08-28$42.41$47.854,454,500——
2023-08-25$41.70$47.055,804,500——
2023-08-24$41.90$47.275,478,200——
2023-08-23$42.20$47.617,094,300——
2023-08-22$41.61$46.944,249,200——
2023-08-21$41.74$47.094,164,700——
2023-08-18$41.49$46.816,282,000——
2023-08-17$41.78$47.146,408,100——
2023-08-16$42.67$48.145,617,100——
2023-08-15$43.02$48.537,020,200——
2023-08-14$44.23$49.906,363,300——
2023-08-11$44.17$49.835,489,100——
2023-08-10$44.86$50.616,926,200——
2023-08-09$45.03$50.806,073,200——
2023-08-08$45.79$51.665,892,100——
2023-08-07$45.24$51.045,994,000——
2023-08-04$44.59$50.317,244,100——
2023-08-03$44.19$49.857,096,100——
2023-08-02$44.80$50.547,641,900——
2023-08-01$45.40$51.229,002,800——
2023-07-31$46.26$52.197,190,000——
2023-07-28$45.72$51.588,272,200——
2023-07-27$45.75$51.618,835,300——
2023-07-26$46.43$52.388,056,600——
2023-07-25$46.44$52.3913,411,000——
2023-07-24$47.48$53.579,434,100——
2023-07-21$48.55$54.778,909,700——
2023-07-20$48.69$54.9310,591,000——
2023-07-19$48.55$54.779,050,800——
2023-07-18$48.37$54.5711,640,400——
2023-07-17$46.80$52.809,712,500——
2023-07-14$46.49$52.4518,178,700——
2023-07-13$47.71$53.7132,909,200——
2023-07-12$47.95$53.9815,383,400——
2023-07-11$48.66$54.789,937,300——
2023-07-10$48.46$54.5610,141,000——
2023-07-07$47.88$53.9014,600,600——
2023-07-06$47.33$53.2815,081,900——
2023-07-05$48.52$54.6210,488,400——
2023-07-03$47.96$53.996,305,700——
2023-06-30$47.54$53.5213,335,700——
2023-06-29$46.31$52.1415,246,600——
2023-06-28$46.71$52.5917,184,100——
2023-06-27$46.09$51.8925,947,100——
2023-06-26$43.14$48.5710,820,000——
2023-06-23$42.86$48.2519,597,400——
2023-06-22$42.94$48.347,195,500——
2023-06-21$42.79$48.179,063,100——
2023-06-20$42.48$47.8212,208,700——
2023-06-16$42.79$48.1712,219,200——
2023-06-15$42.88$48.2714,463,100——
2023-06-14$42.19$47.5013,048,900——
2023-06-13$41.56$46.7914,333,300——
2023-06-12$40.20$45.2610,953,500——
2023-06-09$39.28$44.2214,940,000——
2023-06-08$39.11$44.0314,879,500——
2023-06-07$38.23$43.0410,268,900——
2023-06-06$37.64$42.385,744,700——
2023-06-05$37.10$41.778,285,200——
2023-06-02$37.01$41.678,931,000——
2023-06-01$36.38$40.967,769,000——
2023-05-31$36.33$40.909,972,100——
2023-05-30$36.28$40.848,652,600——
2023-05-26$35.89$40.416,703,600——
2023-05-25$35.75$40.256,880,100——
2023-05-24$34.93$39.328,803,900——
2023-05-23$35.91$40.4310,602,100——
2023-05-22$35.46$39.929,021,000——
2023-05-19$35.59$40.078,999,000——
2023-05-18$35.89$40.419,786,300——
2023-05-17$35.93$40.4516,957,300——
2023-05-16$33.82$38.088,646,700——
2023-05-15$33.72$37.967,586,600——
2023-05-12$33.23$37.418,934,300——
2023-05-11$33.22$37.407,620,000——
2023-05-10$33.80$38.059,025,300——
2023-05-09$34.20$38.505,845,700——
2023-05-08$34.20$38.508,726,300——
2023-05-05$33.94$38.218,697,900——
2023-05-04$33.08$37.2411,694,300——
2023-05-03$34.13$38.4211,166,100——
2023-05-02$34.53$38.8710,014,900——
2023-05-01$34.72$39.099,901,400——
2023-04-28$34.31$38.6311,108,900——
2023-04-27$33.33$37.529,561,500——
2023-04-26$32.75$36.879,237,500——
2023-04-25$33.11$37.289,119,000——
2023-04-24$34.12$38.418,452,700——
2023-04-21$34.33$38.659,579,200——
2023-04-20$34.64$39.0011,195,600——
2023-04-19$35.93$40.4511,774,200——
2023-04-18$35.36$39.8113,113,100——
2023-04-17$34.59$38.9412,113,600——
2023-04-14$33.77$38.0215,803,000——
2023-04-13$33.37$37.5737,172,700——
2023-04-12$33.74$37.9821,581,700——
2023-04-11$34.58$38.939,801,200——
2023-04-10$33.97$38.248,534,800——
2023-04-06$33.69$37.936,291,800——
2023-04-05$33.46$37.678,679,600——
2023-04-04$33.92$38.198,551,700——
2023-04-03$34.39$38.729,275,500——
2023-03-31$34.92$39.319,177,200——
2023-03-30$34.11$38.4010,614,900——
2023-03-29$33.32$37.519,977,900——
2023-03-28$32.47$36.566,752,000——
2023-03-27$32.13$36.177,194,500——
2023-03-24$31.59$35.5612,647,300——
2023-03-23$32.14$36.1810,506,900——
2023-03-22$32.77$36.8910,330,400——
2023-03-21$33.89$38.158,366,000——
2023-03-20$33.14$37.319,241,000——
2023-03-17$32.96$37.1112,989,700——
2023-03-16$33.71$37.9513,436,300——
2023-03-15$33.23$37.4118,703,300——
2023-03-14$35.47$39.9314,902,900——
2023-03-13$35.68$40.1714,734,000——
2023-03-10$37.25$41.9412,931,100——
2023-03-09$38.49$43.339,930,000——
2023-03-08$39.73$44.737,836,500——
2023-03-07$39.07$43.9911,338,800——
2023-03-06$38.46$43.305,238,300——
2023-03-03$38.85$43.747,160,300——
2023-03-02$38.42$43.255,295,200——
2023-03-01$38.51$43.365,983,200——
2023-02-28$38.34$43.168,203,600——
2023-02-27$37.84$42.607,961,500——
2023-02-24$37.36$42.065,482,500——
2023-02-23$37.53$42.257,620,100——
2023-02-22$37.01$41.676,220,000——
2023-02-21$37.10$41.777,276,600——
2023-02-17$38.36$43.195,961,400——
2023-02-16$38.28$43.106,273,300——
2023-02-15$39.02$43.934,151,600——
2023-02-14$39.10$44.027,286,000——
2023-02-13$38.60$43.467,842,200——
2023-02-10$38.17$42.978,190,200——
2023-02-09$39.01$43.925,840,000——
2023-02-08$39.44$44.408,942,300——
2023-02-07$39.59$44.577,994,700——
2023-02-06$39.64$44.636,453,800——
2023-02-03$39.58$44.568,279,400——
2023-02-02$39.90$44.9210,322,700——
2023-02-01$39.89$44.9110,781,400——
2023-01-31$39.10$44.027,919,200——
2023-01-30$38.40$43.238,982,000——
2023-01-27$38.73$43.607,298,400——
2023-01-26$39.22$44.157,618,400——
2023-01-25$39.38$44.3310,181,800——
2023-01-24$38.80$43.687,679,600——
2023-01-23$39.08$44.0012,459,300——
2023-01-20$39.03$43.9411,998,700——
2023-01-19$38.35$43.1717,006,100——
2023-01-18$38.38$43.2118,661,200——
2023-01-17$38.26$43.0717,803,900——
2023-01-13$38.20$43.0129,120,400——
2023-01-12$39.60$44.5820,052,100——
2023-01-11$38.18$42.9814,336,700——
2023-01-10$38.09$42.8810,283,500——
2023-01-09$36.77$41.4011,251,300——
2023-01-06$36.03$40.5611,110,400——
2023-01-05$35.23$39.6611,332,500——
2023-01-04$34.39$38.7211,318,800——
2023-01-03$32.61$36.718,640,200——