Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	DAL	50.04	50.50	49.28	50.02	-0.06	10,370,435	54,151	49.91	50.48
2024-04-30	Z	DAL	49.84	50.73	49.77	50.07	-0.355	11,063,183	49,367	49.60	50.12
2024-04-29	Z	DAL	49.83	50.74	49.75	50.45	0.535	9,928,426	44,016	49.81	50.40
2024-04-26	Z	DAL	49.76	50.24	49.18	49.92	0.03	9,982,414	44,106	49.58	49.87
2024-04-25	Z	DAL	47.29	49.935	46.87	49.88	1.955	12,944,766	65,337	48.75	49.89
2024-04-24	Z	DAL	49.20	49.27	47.74	47.94	-1.29	10,326,115	39,445	47.82	48.54
2024-04-23	Z	DAL	48.42	49.62	48.20	49.23	0.22	10,669,205	44,730	49.16	49.88
2024-04-22	Z	DAL	47.80	49.18	47.80	49.02	1.45	10,440,694	44,682	48.38	48.91
2024-04-19	Z	DAL	47.80	48.745	47.50	47.57	-0.271	9,271,359	49,776	47.06	48.44
2024-04-18	Z	DAL	48.00	49.21	47.8139	47.85	-0.03	12,254,028	59,573	47.56	48.48
2024-04-17	Z	DAL	47.72	48.19	47.15	47.88	1.325	13,841,269	65,717	47.04	47.99
2024-04-16	Z	DAL	46.60	46.77	45.64	46.55	-0.10	11,692,405	52,925	47.11	48.18
2024-04-15	Z	DAL	47.25	47.82	46.295	46.645	-0.215	12,122,028	50,042	45.93	46.96
2024-04-12	Z	DAL	46.79	46.945	46.09	46.86	-0.76	16,609,015	61,670	46.59	46.97
2024-04-11	Z	DAL	46.74	47.88	46.5803	47.63	1.40	14,071,855	56,433	47.63	47.69
2024-04-10	Z	DAL	47.85	49.24	45.72	46.24	-1.075	34,919,769	119,417	46.05	46.18
2024-04-09	Z	DAL	47.15	47.49	46.425	47.32	0.30	13,355,798	50,462	45.10	48.05
2024-04-08	Z	DAL	46.32	47.39	46.30	47.01	0.98	9,966,718	43,402	47.10	47.30
2024-04-05	Z	DAL	45.99	46.46	45.45	46.06	0.17	7,628,129	39,216	45.94	46.45
2024-04-04	Z	DAL	47.22	48.065	45.66	45.88	-0.685	10,627,181	53,757	45.73	46.84
2024-04-03	Z	DAL	46.79	47.465	46.50	46.57	-0.325	11,205,036	56,350	46.51	47.15
2024-04-02	Z	DAL	47.32	47.43	46.40	46.90	-1.31	9,989,862	51,011	46.81	47.67
2024-04-01	Z	DAL	48.50	49.195	48.205	48.22	0.35	13,761,803	56,972	48.05	48.20
2024-03-29	Z	DAL	47.30	48.055	47.25	47.87	0.54	0	0	47.82	48.00
2024-03-28	Z	DAL	47.30	48.055	47.25	47.87	0.54	13,598,723	39,359	47.82	48.00
2024-03-27	Z	DAL	46.21	47.4997	46.05	47.31	1.375	10,200,741	38,024	47.09	47.29
2024-03-26	Z	DAL	45.58	46.12	45.44	45.93	0.52	7,466,833	30,088	45.81	46.00
2024-03-25	Z	DAL	45.48	45.585	44.565	45.42	-0.14	8,826,995	33,687	45.42	46.48
2024-03-22	Z	DAL	46.00	46.15	45.58	45.59	-0.405	6,665,268	27,406	45.50	45.97
2024-03-21	Z	DAL	45.50	46.05	45.21	46.00	0.62	9,866,690	39,326	45.85	46.00
2024-03-20	Z	DAL	43.96	45.4499	43.62	45.38	1.645	9,625,519	38,649	45.38	45.55
2024-03-19	Z	DAL	43.37	43.79	43.215	43.74	0.305	5,355,986	24,468	43.75	43.98
2024-03-18	Z	DAL	43.33	43.65	42.62	43.44	0.35	8,312,812	30,626	43.32	43.43
2024-03-15	Z	DAL	42.98	43.49	42.96	43.12	0.06	8,026,247	29,807	42.75	43.44
2024-03-14	Z	DAL	43.81	43.91	42.765	43.06	-0.86	9,656,725	37,104	42.75	43.06
2024-03-13	Z	DAL	42.68	44.47	42.63	43.91	1.14	12,386,241	48,415	43.49	44.00
2024-03-12	Z	DAL	42.25	42.76	41.61	42.76	0.08	15,141,126	54,505	42.60	42.86
2024-03-11	Z	DAL	42.06	42.70	41.95	42.68	0.45	8,030,735	31,494	42.15	42.81
2024-03-08	Z	DAL	42.83	43.27	42.09	42.24	-0.53	8,221,910	37,322	42.05	42.29
2024-03-07	Z	DAL	42.20	43.235	42.14	42.78	0.745	9,518,878	45,544	42.71	42.79
2024-03-06	Z	DAL	41.98	42.26	41.73	42.02	0.205	6,435,305	27,968	41.76	42.02
2024-03-05	Z	DAL	41.25	41.87	41.17	41.80	0.23	7,123,038	33,093	40.75	41.95
2024-03-04	Z	DAL	41.89	42.455	41.21	41.57	-0.594	8,205,865	40,807	41.49	41.55
2024-03-01	Z	DAL	42.20	42.3262	41.53	42.16	-0.11	5,332,269	26,023	42.02	42.14
2024-02-29	Z	DAL	42.17	42.695	41.99	42.27	0.20	10,293,956	30,867	41.99	42.50
2024-02-28	Z	DAL	41.52	42.12	41.50	42.01	0.04	7,376,310	26,861	41.95	42.10
2024-02-27	Z	DAL	42.07	42.255	41.76	41.98	0.20	7,118,634	25,817	41.49	45.21
2024-02-26	Z	DAL	41.76	42.19	41.63	41.79	0.10	7,782,714	36,471	41.49	41.90
2024-02-23	Z	DAL	41.97	42.01	41.44	41.72	-0.31	9,102,869	31,458	41.40	41.80
2024-02-22	Z	DAL	41.00	42.39	40.94	42.12	1.37	12,388,528	49,100	41.76	42.00
2024-02-21	Z	DAL	40.50	40.975	40.12	40.76	0.16	5,910,793	27,590	40.75	48.19
2024-02-20	Z	DAL	39.97	40.89	39.84	40.60	0.485	8,189,898	38,638	40.00	40.61
2024-02-19	Z	DAL	40.55	40.6268	39.98	40.12	-0.885	0	0	40.10	40.82
2024-02-16	Z	DAL	40.55	40.6268	39.98	40.12	-0.885	7,672,777	33,808	40.10	40.82
2024-02-15	Z	DAL	41.19	41.42	40.80	41.00	0.16	7,285,310	31,290	40.81	41.77
2024-02-14	Z	DAL	40.38	41.13	39.95	40.84	0.835	8,961,504	37,910	40.69	41.00
2024-02-13	Z	DAL	39.84	40.10	39.36	40.01	-0.57	8,854,795	33,580	39.85	40.02
2024-02-12	Z	DAL	40.32	40.94	40.28	40.58	0.09	6,676,607	31,998	40.28	40.66
2024-02-09	Z	DAL	40.52	40.8702	39.96	40.51	0.16	7,766,673	31,469	40.40	41.06
2024-02-08	Z	DAL	40.30	40.49	39.55	40.35	0.13	7,608,891	30,582	39.49	40.49
2024-02-07	Z	DAL	40.31	40.42	39.79	40.21	0.03	6,543,739	28,364	39.03	41.03
2024-02-06	Z	DAL	39.26	40.2762	39.04	40.18	0.9488	7,581,060	31,355	40.00	40.62
2024-02-05	Z	DAL	39.44	39.545	38.96	39.24	-0.75	7,931,682	33,100	39.00	39.35