Indicators

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

Month:

Year:

Range:

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.