Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.46 32.83 32.22 32.46 5,422,103 +0.04(+0.12%)
Feb 27, 2023 32.86 32.98 32.37 32.42 4,976,797 -0.03(-0.09%)
Feb 24, 2023 32.04 32.48 31.92 32.45 5,528,057 -0.07(-0.21%)
Feb 23, 2023 32.65 32.78 32.26 32.51 6,429,216 +0.04(+0.12%)
Feb 22, 2023 32.55 32.86 32.23 32.48 5,804,907 -0.15(-0.47%)
Feb 21, 2023 33.66 33.79 32.48 32.63 6,839,744 -1.55(-4.53%)
Feb 17, 2023 34.15 34.29 33.82 34.18 4,397,989 -0.05(-0.14%)
Feb 16, 2023 34.22 34.30 33.71 34.22 5,754,903 -0.30(-0.87%)
Feb 15, 2023 33.97 34.65 33.88 34.52 5,302,043 +0.20(+0.59%)
Feb 14, 2023 33.91 34.46 33.61 34.32 5,517,578 +0.43(+1.25%)
Feb 13, 2023 33.41 34.02 33.33 33.90 3,812,487 +0.48(+1.45%)
Feb 10, 2023 33.35 33.58 32.99 33.41 4,975,216 -0.27(-0.80%)
Feb 09, 2023 34.30 34.64 33.66 33.68 6,111,685 -0.43(-1.27%)
Feb 08, 2023 34.73 34.88 34.11 34.12 5,675,782 -0.86(-2.46%)
Feb 07, 2023 34.70 35.18 34.39 34.98 5,585,955 +0.16(+0.47%)
Feb 06, 2023 34.80 35.14 34.64 34.81 4,532,919 -0.32(-0.91%)
Feb 03, 2023 35.17 35.55 35.08 35.13 4,998,377 -0.45(-1.28%)
Feb 02, 2023 34.51 36.06 34.34 35.59 10,009,523 +1.15(+3.34%)
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.