Indicators

Southwest Airlines (NY: LUV )

28.06 -0.37 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.40	34.86	34.31	34.57	5,790,251	+0.29(+0.85%)
Jan 30, 2023	34.80	35.65	34.25	34.28	7,222,231	-0.74(-2.12%)
Jan 27, 2023	34.29	35.18	34.26	35.03	8,492,953	+0.52(+1.51%)
Jan 26, 2023	34.80	35.13	33.65	34.51	17,283,188	-1.13(-3.17%)
Jan 25, 2023	35.20	35.66	35.05	35.64	6,616,897	+0.18(+0.52%)
Jan 24, 2023	37.24	37.24	35.20	35.45	4,030,204	-0.01(-0.03%)
Jan 23, 2023	35.90	35.95	35.31	35.46	6,307,525	-0.36(-1.00%)
Jan 20, 2023	35.59	35.87	35.23	35.82	5,977,759	+0.59(+1.67%)
Jan 19, 2023	34.80	35.45	34.53	35.23	5,679,772	+0.14(+0.41%)
Jan 18, 2023	36.37	36.45	34.60	35.09	9,542,604	-0.72(-2.00%)
Jan 17, 2023	35.75	35.86	35.22	35.80	7,023,957	+0.05(+0.14%)
Jan 13, 2023	34.82	35.78	34.70	35.75	5,779,309	+0.02(+0.05%)
Jan 12, 2023	35.28	35.78	34.90	35.73	8,311,869	+0.97(+2.78%)
Jan 11, 2023	34.42	35.20	34.26	34.77	9,262,167	-0.23(-0.66%)
Jan 10, 2023	34.30	35.03	34.03	35.00	5,615,139	+0.58(+1.68%)
Jan 09, 2023	33.93	34.73	33.75	34.42	8,137,695	+0.69(+2.03%)
Jan 06, 2023	31.73	33.78	31.57	33.73	11,088,996	+1.49(+4.62%)
Jan 05, 2023	31.97	32.53	31.97	32.24	5,404,484	-0.09(-0.27%)
Jan 04, 2023	31.49	32.73	31.49	32.33	9,184,785	+0.98(+3.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.