Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 4:10 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%)
Feb 01, 2023 34.31 34.92 33.97 34.44 9,590,427 -0.14(-0.39%)
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%)
Jan 03, 2023 32.52 32.53 30.87 31.35 11,915,639 -1.03(-3.18%)
Dec 30, 2022 31.88 32.57 31.84 32.38 9,299,709 +0.28(+0.87%)
Dec 29, 2022 31.11 32.28 30.97 32.10 12,275,652 +1.14(+3.70%)
Dec 28, 2022 32.17 32.30 30.95 30.95 18,353,950 -1.68(-5.16%)
Dec 27, 2022 33.28 33.54 32.36 32.64 15,735,545 -2.07(-5.96%)
Dec 23, 2022 34.00 34.71 33.83 34.70 3,471,229 +0.61(+1.78%)
Dec 22, 2022 35.16 35.23 33.74 34.10 5,785,568 -1.10(-3.11%)
Dec 21, 2022 35.25 35.62 35.15 35.19 3,829,536 +0.20(+0.58%)
Dec 20, 2022 34.84 35.34 34.74 34.99 3,470,466 +0.04(+0.11%)
Dec 19, 2022 35.94 36.15 34.94 34.95 4,174,150 -0.89(-2.49%)
Dec 16, 2022 35.60 36.16 35.34 35.85 9,241,379 -0.01(-0.03%)
Dec 15, 2022 36.33 36.53 35.56 35.86 6,042,888 -0.82(-2.23%)
Dec 14, 2022 36.64 36.98 36.22 36.67 5,821,554 +0.36(+0.98%)
Dec 13, 2022 38.27 38.37 35.76 36.32 6,840,975 -1.12(-3.00%)
Dec 12, 2022 36.46 37.49 36.31 37.44 5,098,915 +0.89(+2.45%)
Dec 09, 2022 35.83 36.63 35.72 36.55 5,905,170 +0.50(+1.39%)
Dec 08, 2022 36.69 37.15 35.89 36.05 6,902,224 -0.31(-0.85%)
Dec 07, 2022 37.85 37.85 35.95 36.36 9,051,942 -1.80(-4.71%)
Dec 06, 2022 38.17 38.32 37.83 38.16 4,409,144 +0.17(+0.46%)
Dec 05, 2022 38.00 38.83 37.64 37.98 5,684,454 -0.24(-0.63%)
Dec 02, 2022 38.12 38.38 37.90 38.22 5,524,939 -0.32(-0.82%)
Dec 01, 2022 38.46 38.66 38.18 38.54 5,391,833 +0.16(+0.43%)
Nov 30, 2022 37.77 38.40 37.32 38.38 4,983,308 +0.63(+1.68%)
Nov 29, 2022 37.15 37.87 37.15 37.74 4,813,034 +0.65(+1.76%)
Nov 28, 2022 37.46 37.64 36.99 37.09 4,714,586 -0.63(-1.66%)
Nov 25, 2022 37.12 38.05 37.08 37.71 2,418,976 +0.57(+1.53%)
Nov 23, 2022 36.80 37.44 36.67 37.15 4,190,381 +0.44(+1.21%)
Nov 22, 2022 36.37 36.77 35.95 36.70 3,151,613 +0.40(+1.11%)
Nov 21, 2022 36.60 36.95 36.22 36.30 3,131,671 -0.35(-0.94%)
Nov 18, 2022 36.80 37.17 36.26 36.65 3,293,610 +0.46(+1.28%)
Nov 17, 2022 35.96 36.26 35.87 36.18 3,883,202 -0.35(-0.95%)
Nov 16, 2022 36.89 36.92 36.33 36.53 4,831,694 -0.62(-1.68%)
Nov 15, 2022 36.81 37.47 36.61 37.16 7,636,285 +0.86(+2.36%)
Nov 14, 2022 36.62 36.84 36.28 36.30 8,582,814 -0.59(-1.59%)
Nov 11, 2022 37.58 37.75 36.84 36.89 8,550,536 -0.44(-1.18%)
Nov 10, 2022 36.92 37.69 36.38 37.33 5,796,326 +1.56(+4.35%)
Nov 09, 2022 35.66 36.30 35.50 35.77 3,498,847 -0.23(-0.64%)
Nov 08, 2022 35.97 36.18 35.61 36.00 4,589,651 +0.04(+0.11%)
Nov 07, 2022 35.88 36.25 35.38 35.96 5,263,102 +0.31(+0.86%)
Nov 04, 2022 36.26 36.54 35.39 35.66 4,844,480 +0.12(+0.32%)
Nov 03, 2022 34.58 35.82 34.12 35.54 5,335,607 +0.44(+1.26%)
Nov 02, 2022 35.29 36.15 35.09 35.10 7,609,588 -0.42(-1.19%)
Nov 01, 2022 35.42 35.66 35.15 35.52 5,614,487 +0.57(+1.62%)
Oct 31, 2022 34.81 35.16 34.34 34.95 6,568,903 +0.12(+0.33%)
Oct 28, 2022 34.21 34.93 33.63 34.84 8,169,099 +0.90(+2.66%)
Oct 27, 2022 33.96 34.70 33.61 33.93 11,249,389 +0.88(+2.68%)
Oct 26, 2022 33.27 33.97 32.99 33.05 9,577,287 -0.24(-0.72%)
Oct 25, 2022 32.26 33.45 32.09 33.29 8,094,763 +0.87(+2.67%)
Oct 24, 2022 32.00 32.52 31.70 32.42 6,074,534 +0.60(+1.87%)
Oct 21, 2022 31.40 32.13 31.14 31.83 5,677,415 +0.28(+0.88%)
Oct 20, 2022 32.15 32.40 31.53 31.55 5,032,920 -0.30(-0.94%)
Oct 19, 2022 32.67 32.91 31.50 31.85 9,154,927 -0.18(-0.57%)
Oct 18, 2022 32.10 32.33 31.71 32.03 4,934,590 +0.57(+1.80%)
Oct 17, 2022 32.30 32.33 31.15 31.46 4,848,844 -0.04(-0.12%)
Oct 14, 2022 31.69 32.03 31.05 31.50 6,077,172 +0.32(+1.02%)
Oct 13, 2022 29.90 31.54 29.47 31.18 6,880,233 +0.81(+2.66%)
Oct 12, 2022 29.96 30.56 29.82 30.38 4,537,962 +0.17(+0.57%)
Oct 11, 2022 31.16 31.42 29.73 30.20 5,849,367 -0.24(-0.79%)
Oct 10, 2022 30.63 31.04 30.41 30.44 5,102,533 -0.20(-0.66%)
Oct 07, 2022 31.02 31.17 30.21 30.65 4,605,780 -0.64(-2.06%)
Oct 06, 2022 31.65 31.94 31.15 31.29 4,434,227 -0.43(-1.36%)
Oct 05, 2022 31.24 32.01 31.07 31.72 5,079,363 -0.19(-0.60%)
Oct 04, 2022 30.82 32.04 30.82 31.91 7,756,873 +1.89(+6.31%)
Oct 03, 2022 29.65 30.17 29.04 30.02 5,987,166 +0.37(+1.23%)
Sep 30, 2022 30.15 30.40 29.61 29.65 7,183,667 -0.77(-2.53%)
Sep 29, 2022 30.70 30.84 30.19 30.42 5,859,042 -0.76(-2.44%)
Sep 28, 2022 30.30 31.30 30.24 31.18 7,186,113 +0.89(+2.95%)
Sep 27, 2022 30.64 30.83 30.01 30.29 6,415,563 +0.12(+0.41%)
Sep 26, 2022 30.56 31.09 30.10 30.16 7,235,237 -0.65(-2.12%)
Sep 23, 2022 31.15 31.35 30.36 30.82 8,077,915 -0.91(-2.88%)
Sep 22, 2022 32.69 32.76 31.50 31.73 6,821,917 -1.08(-3.28%)
Sep 21, 2022 33.22 33.91 32.81 32.81 6,406,961 -0.93(-2.76%)
Sep 20, 2022 34.20 34.25 33.39 33.74 5,150,486 -0.76(-2.20%)
Sep 19, 2022 33.34 34.67 33.28 34.50 8,251,448 +1.11(+3.31%)
Sep 16, 2022 35.01 35.02 33.33 33.40 13,184,523 -2.09(-5.88%)
Sep 15, 2022 36.32 36.37 35.46 35.48 9,741,192 -1.09(-2.97%)
Sep 14, 2022 35.88 36.61 35.25 36.57 4,372,175 +0.52(+1.44%)
Sep 13, 2022 36.42 36.66 35.83 36.05 4,541,045 -1.23(-3.30%)
Sep 12, 2022 37.24 37.64 37.11 37.28 6,433,049 +0.38(+1.04%)
Sep 09, 2022 36.39 36.98 36.32 36.90 5,962,544 +0.68(+1.89%)
Sep 08, 2022 35.87 36.33 35.54 36.21 5,290,158 -0.12(-0.34%)
Sep 07, 2022 35.36 36.41 35.36 36.34 5,609,237 +1.01(+2.86%)
Sep 06, 2022 35.66 35.91 34.91 35.33 4,685,999 +0.00(+0.00%)
Sep 02, 2022 35.66 36.06 35.11 35.33 3,942,793 +0.11(+0.30%)
Sep 01, 2022 34.92 35.23 34.46 35.22 4,088,795 -0.07(-0.19%)
Aug 31, 2022 36.01 36.23 35.27 35.29 4,257,652 -0.48(-1.34%)
Aug 30, 2022 36.25 36.41 35.57 35.77 4,418,510 -0.22(-0.61%)
Aug 29, 2022 35.58 36.25 35.53 35.99 4,272,498 -0.10(-0.27%)
Aug 26, 2022 37.05 37.25 35.98 36.09 4,158,090 -0.98(-2.65%)
Aug 25, 2022 36.62 37.37 36.50 37.07 3,582,644 +0.72(+1.98%)
Aug 24, 2022 36.16 36.61 35.99 36.35 6,340,810 +0.32(+0.88%)
Aug 23, 2022 36.16 36.50 35.92 36.03 4,905,376 +0.00(+0.00%)
Aug 22, 2022 35.82 36.05 35.51 36.03 5,463,784 -0.39(-1.08%)
Aug 19, 2022 37.00 37.13 36.18 36.42 4,557,850 -1.06(-2.82%)
Aug 18, 2022 37.47 37.55 36.94 37.48 3,100,191 +0.04(+0.10%)
Aug 17, 2022 37.76 38.14 36.89 37.44 5,711,885 -0.89(-2.33%)
Aug 16, 2022 38.08 38.66 37.83 38.34 4,905,338 +0.22(+0.58%)
Aug 15, 2022 37.81 38.84 37.72 38.12 4,909,103 +0.17(+0.46%)
Aug 12, 2022 37.98 38.05 37.42 37.94 3,335,472 +0.47(+1.26%)
Aug 11, 2022 38.32 38.51 37.38 37.47 5,249,107 -0.30(-0.79%)
Aug 10, 2022 37.65 38.14 37.48 37.77 3,497,267 +0.90(+2.45%)
Aug 09, 2022 37.26 37.63 36.57 36.87 3,152,961 -0.71(-1.89%)
Aug 08, 2022 37.43 38.13 37.43 37.58 5,634,390 +0.26(+0.70%)
Aug 05, 2022 36.90 37.50 36.86 37.32 4,788,433 +0.02(+0.05%)
Aug 04, 2022 37.67 37.96 37.19 37.30 5,160,282 -0.20(-0.54%)
Aug 03, 2022 36.31 37.68 36.23 37.50 6,709,921 +1.33(+3.67%)
Aug 02, 2022 36.49 36.93 36.12 36.17 5,723,448 -0.66(-1.80%)
Aug 01, 2022 36.54 37.01 35.91 36.84 5,814,728 +0.18(+0.50%)
Jul 29, 2022 36.28 36.94 36.16 36.66 8,254,135 -0.03(-0.08%)
Jul 28, 2022 36.91 37.28 35.54 36.68 17,278,984 -2.52(-6.43%)
Jul 27, 2022 39.18 39.49 38.48 39.20 6,387,855 +1.12(+2.95%)
Jul 26, 2022 38.66 38.81 37.97 38.08 5,287,211 -0.98(-2.51%)
Jul 25, 2022 38.72 39.11 38.14 39.06 4,691,126 +0.37(+0.94%)
Jul 22, 2022 39.58 39.67 38.67 38.69 5,750,752 -0.62(-1.59%)
Jul 21, 2022 39.03 39.35 38.56 39.32 8,018,774 -0.59(-1.47%)
Jul 20, 2022 39.85 40.16 39.26 39.91 5,367,412 +0.01(+0.02%)
Jul 19, 2022 38.96 40.04 38.96 39.90 5,277,908 +1.48(+3.85%)
Jul 18, 2022 38.61 39.34 38.23 38.41 5,744,433 +0.36(+0.93%)
Jul 15, 2022 37.55 38.19 36.90 38.06 5,365,227 +1.08(+2.91%)
Jul 14, 2022 36.84 37.78 36.64 36.98 6,226,751 -0.33(-0.88%)
Jul 13, 2022 35.85 37.38 35.61 37.31 10,563,177 +0.25(+0.67%)
Jul 12, 2022 35.96 37.57 35.88 37.06 8,455,192 +1.64(+4.64%)
Jul 11, 2022 35.02 35.61 34.83 35.41 5,631,833 +0.12(+0.35%)
Jul 08, 2022 35.30 35.66 34.88 35.29 3,972,684 -0.02(-0.05%)
Jul 07, 2022 35.30 35.67 34.94 35.31 4,291,551 +0.39(+1.13%)
Jul 06, 2022 34.78 35.49 34.42 34.91 5,200,099 -0.19(-0.55%)
Jul 05, 2022 34.35 35.15 33.71 35.11 6,775,024 -0.21(-0.60%)
Jul 01, 2022 34.70 35.51 34.47 35.32 4,555,353 +0.59(+1.69%)
Jun 30, 2022 33.93 34.92 33.54 34.73 6,399,015 -0.06(-0.17%)
Jun 29, 2022 34.97 35.11 34.44 34.79 4,548,819 -0.45(-1.28%)
Jun 28, 2022 36.01 36.92 35.14 35.24 6,183,386 -0.33(-0.92%)
Jun 27, 2022 36.38 36.41 35.39 35.57 4,363,516 -0.71(-1.96%)
Jun 24, 2022 34.64 36.39 34.54 36.28 6,923,782 +1.72(+4.98%)
Jun 23, 2022 34.64 34.87 33.56 34.56 6,762,168 +0.24(+0.70%)
Jun 22, 2022 33.96 34.59 33.52 34.32 6,971,521 +0.36(+1.05%)
Jun 21, 2022 34.62 34.94 33.84 33.96 8,781,398 -0.30(-0.87%)
Jun 17, 2022 33.78 34.49 33.04 34.26 9,164,643 +0.62(+1.86%)
Jun 16, 2022 34.74 34.91 33.38 33.64 9,204,163 -2.16(-6.04%)
Jun 15, 2022 36.22 36.66 35.30 35.80 8,250,997 +0.01(+0.03%)
Jun 14, 2022 36.49 36.75 35.05 35.79 8,520,708 -0.38(-1.06%)
Jun 13, 2022 37.50 37.75 35.98 36.17 7,360,649 -2.42(-6.28%)
Jun 10, 2022 39.83 40.47 38.40 38.60 8,750,256 -1.83(-4.52%)
Jun 09, 2022 41.54 41.67 40.40 40.42 4,852,179 -1.28(-3.07%)
Jun 08, 2022 42.26 42.92 41.55 41.70 4,324,956 -1.45(-3.36%)
Jun 07, 2022 42.21 43.18 42.01 43.16 2,815,591 +0.44(+1.04%)
Jun 06, 2022 42.83 43.12 42.16 42.71 3,488,659 +0.56(+1.32%)
Jun 03, 2022 42.18 42.45 41.41 42.16 3,793,415 -0.70(-1.64%)
Jun 02, 2022 42.43 42.88 41.92 42.86 4,673,250 +0.40(+0.95%)
Jun 01, 2022 44.62 44.67 42.29 42.45 4,913,028 -1.64(-3.73%)
May 31, 2022 43.18 44.50 43.03 44.10 5,443,162 +0.06(+0.13%)
May 27, 2022 43.62 44.35 43.52 44.04 3,465,922 +0.77(+1.78%)
May 26, 2022 41.75 43.69 41.52 43.27 5,539,389 +2.45(+6.01%)
May 25, 2022 40.12 40.91 39.78 40.82 4,059,417 +0.69(+1.73%)
May 24, 2022 40.97 41.15 39.96 40.13 4,054,294 -1.59(-3.80%)
May 23, 2022 41.54 42.03 40.92 41.71 3,417,894 +0.70(+1.71%)
May 20, 2022 42.60 42.69 40.05 41.01 4,693,340 -0.88(-2.11%)
May 19, 2022 41.98 42.78 41.71 41.90 4,466,559 -0.63(-1.49%)
May 18, 2022 42.81 43.61 42.33 42.53 4,764,009 -0.85(-1.95%)
May 17, 2022 42.75 43.42 42.36 43.38 4,212,725 +1.86(+4.47%)
May 16, 2022 41.05 42.02 40.96 41.52 4,760,857 +0.18(+0.44%)
May 13, 2022 41.38 41.66 40.91 41.34 5,350,109 +0.63(+1.56%)
May 12, 2022 40.78 41.82 39.84 40.70 6,813,887 -0.65(-1.58%)
May 11, 2022 42.71 43.77 41.27 41.36 6,064,649 -1.52(-3.54%)
May 10, 2022 42.65 43.67 42.00 42.88 6,492,842 +0.73(+1.73%)
May 09, 2022 43.69 43.98 41.78 42.15 6,764,831 -2.20(-4.97%)
May 06, 2022 45.00 45.00 43.65 44.35 4,276,849 -0.85(-1.87%)
May 05, 2022 45.44 46.16 44.77 45.19 4,837,882 -1.03(-2.23%)
May 04, 2022 45.10 46.33 44.57 46.22 5,112,765 +0.79(+1.74%)
May 03, 2022 45.12 45.66 44.27 45.43 5,598,643 +0.69(+1.55%)
May 02, 2022 44.62 45.25 43.52 44.74 6,961,654 -0.18(-0.41%)
Apr 29, 2022 45.33 46.28 44.78 44.92 6,204,549 -0.17(-0.38%)
Apr 28, 2022 45.72 45.72 44.30 45.10 9,104,811 +0.92(+2.09%)
Apr 27, 2022 43.31 44.43 42.83 44.17 6,656,320 +0.88(+2.04%)
Apr 26, 2022 44.29 44.57 43.03 43.29 5,490,147 -1.36(-3.04%)
Apr 25, 2022 44.53 44.73 43.52 44.65 7,346,232 -0.40(-0.90%)
Apr 22, 2022 46.53 47.02 45.01 45.05 6,965,880 -1.47(-3.16%)
Apr 21, 2022 47.05 48.17 46.37 46.52 12,438,714 +1.01(+2.22%)
Apr 20, 2022 45.74 46.22 45.35 45.51 6,108,943 -0.02(-0.04%)
Apr 19, 2022 44.83 45.87 44.83 45.53 6,303,779 +1.05(+2.36%)
Apr 18, 2022 44.66 45.06 44.27 44.48 4,999,289 -0.48(-1.07%)
Apr 14, 2022 44.66 45.35 44.49 44.96 7,514,921 +0.68(+1.54%)
Apr 13, 2022 42.73 44.30 42.42 44.28 11,495,203 +3.11(+7.54%)
Apr 12, 2022 41.25 41.31 40.55 41.17 5,580,500 +0.19(+0.47%)
Apr 11, 2022 39.55 41.31 39.46 40.98 6,231,057 +1.33(+3.35%)
Apr 08, 2022 40.71 40.80 39.60 39.66 8,342,745 -1.11(-2.71%)
Apr 07, 2022 41.72 41.78 39.69 40.76 10,535,764 -1.29(-3.06%)
Apr 06, 2022 42.58 42.69 40.97 42.05 7,725,047 -1.42(-3.27%)
Apr 05, 2022 44.24 44.45 42.90 43.47 7,148,156 -0.69(-1.57%)
Apr 04, 2022 44.09 44.33 43.26 44.16 4,258,468 +0.02(+0.04%)
Apr 01, 2022 44.16 44.48 43.72 44.15 6,253,294 +0.11(+0.24%)
Mar 31, 2022 43.93 44.61 43.85 44.04 5,280,759 +0.22(+0.50%)
Mar 30, 2022 43.23 43.93 43.05 43.82 4,932,702 +0.23(+0.53%)
Mar 29, 2022 43.78 44.41 43.33 43.59 6,367,509 +0.88(+2.05%)
Mar 28, 2022 42.93 43.20 42.20 42.71 4,233,981 +0.04(+0.09%)
Mar 25, 2022 42.35 43.00 42.24 42.67 4,594,694 +0.44(+1.05%)
Mar 24, 2022 41.32 42.31 40.97 42.23 4,709,445 +1.01(+2.45%)
Mar 23, 2022 41.08 41.69 41.02 41.22 4,473,900 -0.18(-0.44%)
Mar 22, 2022 41.35 41.91 40.99 41.41 5,614,782 +0.27(+0.65%)
Mar 21, 2022 40.87 41.50 40.64 41.14 6,500,779 -0.44(-1.06%)
Mar 18, 2022 41.00 41.82 40.62 41.58 8,176,561 +0.44(+1.08%)
Mar 17, 2022 40.42 41.16 40.18 41.14 9,824,640 -0.33(-0.79%)
Mar 16, 2022 41.20 41.61 40.22 41.46 13,353,747 +1.02(+2.52%)
Mar 15, 2022 40.39 41.69 39.63 40.44 11,520,737 +1.88(+4.89%)
Mar 14, 2022 39.03 39.53 37.70 38.56 7,875,992 -0.13(-0.35%)
Mar 11, 2022 40.19 40.28 38.55 38.69 9,141,848 -0.76(-1.93%)
Mar 10, 2022 38.46 39.90 38.14 39.45 9,860,275 +0.36(+0.91%)
Mar 09, 2022 39.28 39.81 38.49 39.10 12,584,207 +1.44(+3.83%)
Mar 08, 2022 36.26 39.19 35.43 37.66 15,625,563 +1.89(+5.30%)
Mar 07, 2022 38.84 39.13 35.34 35.76 18,320,872 -3.36(-8.58%)
Mar 04, 2022 39.27 39.59 38.53 39.12 8,942,984 -0.95(-2.38%)
Mar 03, 2022 41.54 41.70 39.82 40.07 10,782,585 -0.62(-1.54%)
Mar 02, 2022 40.87 41.40 40.35 40.69 9,045,274 +0.36(+0.88%)
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.