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 (%)
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%)
Mar 01, 2022 41.73 41.89 39.69 40.34 11,838,556 -1.78(-4.22%)
Feb 28, 2022 42.65 43.12 41.64 42.12 10,769,159 -1.29(-2.97%)
Feb 25, 2022 43.10 43.89 43.15 43.41 6,892,620 +0.77(+1.80%)
Feb 24, 2022 39.92 42.81 39.62 42.64 10,912,274 +0.32(+0.75%)
Feb 23, 2022 44.31 44.44 42.27 42.32 7,350,115 -1.55(-3.53%)
Feb 22, 2022 43.65 44.47 43.33 43.87 7,484,264 -0.35(-0.78%)
Feb 18, 2022 44.21 0 -0.38(-0.86%)
Feb 17, 2022 45.19 45.37 44.24 44.60 5,759,474 -1.00(-2.19%)
Feb 16, 2022 45.09 45.80 44.93 45.60 5,998,055 +0.12(+0.25%)
Feb 15, 2022 44.71 45.65 44.58 45.48 7,146,761 +1.85(+4.23%)
Feb 14, 2022 43.91 44.59 43.18 43.64 6,241,977 -0.14(-0.33%)
Feb 11, 2022 44.80 45.20 43.00 43.78 8,798,362 -0.96(-2.15%)
Feb 10, 2022 44.89 45.64 44.59 44.74 7,518,975 -0.47(-1.04%)
Feb 09, 2022 44.72 45.91 44.62 45.21 9,927,762 +0.91(+2.06%)
Feb 08, 2022 43.27 44.38 43.03 44.30 9,942,126 +1.41(+3.30%)
Feb 07, 2022 42.76 43.38 42.24 42.89 7,775,950 +0.90(+2.15%)
Feb 04, 2022 41.49 42.26 41.12 41.98 5,276,650 +0.21(+0.51%)
Feb 03, 2022 42.42 41.66 41.77 5,727,413 -0.82(-1.92%)
Feb 02, 2022 42.93 43.24 41.90 42.59 8,270,832 -0.86(-1.97%)
Feb 01, 2022 43.27 44.07 43.14 43.44 6,852,778 +0.40(+0.94%)
Jan 31, 2022 40.88 43.11 43.04 8,527,664 +1.76(+4.26%)
Jan 28, 2022 41.15 41.30 39.07 41.28 11,414,526 +0.11(+0.26%)
Jan 27, 2022 41.63 42.87 40.82 41.17 9,319,116 -0.86(-2.04%)
Jan 26, 2022 42.69 43.61 41.82 42.03 11,206,717 -0.13(-0.32%)
Jan 25, 2022 41.73 42.46 41.23 42.16 7,074,732 -0.02(-0.05%)
Jan 24, 2022 40.75 42.26 40.27 42.18 11,748,627 +0.48(+1.15%)
Jan 21, 2022 42.55 42.68 41.50 41.70 8,215,421 -0.93(-2.19%)
Jan 20, 2022 43.04 43.99 42.55 42.64 7,454,474 -0.09(-0.20%)
Jan 19, 2022 43.64 43.93 42.69 42.72 5,689,969 -0.96(-2.20%)
Jan 18, 2022 43.75 44.42 43.42 43.68 7,003,125 -0.38(-0.85%)
Jan 14, 2022 44.06 0 +0.03(+0.07%)
Jan 13, 2022 43.58 44.70 43.50 44.03 8,512,079 +0.56(+1.28%)
Jan 12, 2022 43.79 44.16 43.00 43.47 8,142,324 -0.60(-1.35%)
Jan 11, 2022 43.61 44.47 43.55 44.07 7,085,585 +0.57(+1.30%)
Jan 10, 2022 43.87 43.95 42.59 43.50 8,018,339 -0.11(-0.24%)
Jan 07, 2022 42.49 43.92 42.41 43.61 7,874,032 +1.40(+3.33%)
Jan 06, 2022 42.77 42.96 41.41 42.20 7,019,673 -0.10(-0.23%)
Jan 05, 2022 43.22 43.46 42.12 42.30 10,087,273 -0.64(-1.50%)
Jan 04, 2022 42.99 43.79 42.77 42.94 11,652,727 +0.63(+1.50%)
Jan 03, 2022 41.51 42.56 40.88 42.31 11,048,835 +1.12(+2.71%)
Dec 31, 2021 40.97 41.50 40.97 41.19 6,169,160 +0.12(+0.28%)
Dec 30, 2021 40.38 41.53 40.24 41.08 7,976,683 +0.54(+1.33%)
Dec 29, 2021 40.61 40.92 40.19 40.54 7,144,130 -0.12(-0.31%)
Dec 28, 2021 40.01 41.14 39.83 40.66 6,901,157 +0.51(+1.27%)
Dec 27, 2021 39.45 40.29 39.12 40.16 7,192,007 -0.11(-0.26%)
Dec 23, 2021 40.17 40.36 39.62 40.26 6,851,114 +0.72(+1.82%)
Dec 22, 2021 39.28 40.00 38.91 39.54 8,956,949 +0.24(+0.61%)
Dec 21, 2021 38.19 39.82 38.12 39.30 13,064,319 +1.45(+3.84%)
Dec 20, 2021 37.41 38.42 37.17 37.85 12,740,720 -0.29(-0.76%)
Dec 17, 2021 37.96 38.93 37.58 38.14 15,821,028 +0.12(+0.33%)
Dec 16, 2021 39.17 39.18 37.89 38.01 13,939,487 -0.56(-1.45%)
Dec 15, 2021 38.47 38.79 37.81 38.57 13,616,604 -0.12(-0.32%)
Dec 14, 2021 38.80 39.64 38.54 38.69 9,983,414 -0.23(-0.59%)
Dec 13, 2021 39.88 40.13 38.51 38.92 13,426,028 -1.43(-3.55%)
Dec 10, 2021 40.85 41.25 39.96 40.36 17,758,108 -1.58(-3.76%)
Dec 09, 2021 42.41 42.66 41.70 41.93 16,401,076 -1.60(-3.67%)
Dec 08, 2021 42.85 44.49 42.85 43.53 13,294,849 +0.06(+0.13%)
Dec 07, 2021 44.45 44.95 43.13 43.47 11,804,278 -0.34(-0.77%)
Dec 06, 2021 43.26 45.16 43.26 43.81 13,834,781 +1.23(+2.89%)
Dec 03, 2021 43.33 43.85 41.96 42.58 8,850,664 -1.02(-2.34%)
Dec 02, 2021 41.54 43.81 41.19 43.60 13,599,377 +2.68(+6.56%)
Dec 01, 2021 43.26 43.79 40.76 40.91 14,794,469 -1.78(-4.17%)
Nov 30, 2021 42.26 43.06 41.50 42.69 12,626,460 -0.13(-0.31%)
Nov 29, 2021 43.98 44.15 42.51 42.83 10,281,506 -0.40(-0.93%)
Nov 26, 2021 43.08 43.73 42.13 43.23 12,088,435 -1.95(-4.32%)
Nov 24, 2021 44.71 45.30 44.52 45.18 5,176,595 +0.01(+0.02%)
Nov 23, 2021 46.26 46.45 45.12 45.17 6,514,770 -0.71(-1.55%)
Nov 22, 2021 45.28 46.18 45.16 45.89 8,631,787 +0.86(+1.90%)
Nov 19, 2021 44.41 45.18 43.63 45.03 10,269,264 +0.44(+0.99%)
Nov 18, 2021 45.57 44.65 44.48 44.59 7,690,831 -0.99(-2.17%)
Nov 17, 2021 45.59 45.78 45.08 45.58 6,925,392 -0.19(-0.42%)
Nov 16, 2021 46.60 46.70 45.67 45.77 8,550,265 -1.47(-3.11%)
Nov 15, 2021 47.17 47.48 46.76 47.24 4,571,944 +0.68(+1.47%)
Nov 12, 2021 47.18 47.18 45.99 46.56 6,713,128 -0.63(-1.34%)
Nov 11, 2021 47.81 48.06 47.18 47.19 5,295,968 -1.03(-2.13%)
Nov 10, 2021 48.31 48.22 7,079,408 -0.73(-1.49%)
Nov 09, 2021 49.18 49.43 48.34 48.95 8,471,884 -0.44(-0.90%)
Nov 08, 2021 50.48 50.76 49.23 49.40 8,467,977 -0.83(-1.65%)
Nov 05, 2021 49.02 50.53 48.96 50.22 13,649,445 +3.04(+6.44%)
Nov 04, 2021 47.73 47.92 46.84 47.18 7,069,997 -0.38(-0.79%)
Nov 03, 2021 47.04 47.93 46.72 47.56 5,836,080 +0.53(+1.12%)
Nov 02, 2021 47.28 47.48 46.74 47.03 6,459,561 -0.21(-0.45%)
Nov 01, 2021 45.52 47.24 45.87 47.24 8,720,216 +1.78(+3.91%)
Oct 29, 2021 45.21 45.60 44.96 45.46 6,322,574 +0.04(+0.08%)
Oct 28, 2021 44.74 45.60 44.66 45.42 6,251,427 +0.64(+1.44%)
Oct 27, 2021 45.77 45.84 44.72 44.78 6,643,616 -0.98(-2.14%)
Oct 26, 2021 46.16 45.76 7,576,527 +0.11(+0.23%)
Oct 25, 2021 45.66 46.04 45.40 45.66 6,151,740 -0.14(-0.32%)
Oct 22, 2021 46.30 46.60 45.59 45.80 7,927,839 -0.99(-2.12%)
Oct 21, 2021 47.41 47.51 46.56 46.79 11,212,836 -0.78(-1.64%)
Oct 20, 2021 47.17 48.05 46.98 47.57 7,273,056 +0.09(+0.18%)
Oct 19, 2021 47.68 47.91 47.32 47.48 6,804,178 -0.38(-0.78%)
Oct 18, 2021 48.09 48.72 47.75 47.86 6,375,918 -0.57(-1.17%)
Oct 15, 2021 50.23 50.47 48.37 48.42 7,901,656 -1.11(-2.23%)
Oct 14, 2021 49.67 50.09 49.42 49.53 6,335,198 +0.25(+0.51%)
Oct 13, 2021 49.88 49.90 48.71 49.28 8,873,386 -0.89(-1.78%)
Oct 12, 2021 49.74 50.44 49.40 50.17 8,731,619 +0.49(+0.99%)
Oct 11, 2021 49.99 51.28 49.62 49.68 16,243,384 -2.16(-4.17%)
Oct 08, 2021 52.20 52.28 51.46 51.85 3,348,783 -0.12(-0.22%)
Oct 07, 2021 52.78 52.87 51.93 51.96 5,266,484 -0.39(-0.75%)
Oct 06, 2021 51.51 52.41 50.89 52.36 6,604,678 -0.02(-0.04%)
Oct 05, 2021 52.83 53.35 52.29 52.38 5,724,092 -0.57(-1.07%)
Oct 04, 2021 53.58 54.17 52.69 52.94 12,372,587 +0.68(+1.31%)
Oct 01, 2021 51.70 52.61 50.68 52.26 13,055,746 +2.81(+5.68%)
Sep 30, 2021 50.19 50.52 48.92 49.45 6,660,686 -1.07(-2.11%)
Sep 29, 2021 51.16 51.30 50.42 50.52 5,042,218 -0.49(-0.96%)
Sep 28, 2021 50.88 51.56 50.55 51.01 7,174,128 +0.09(+0.17%)
Sep 27, 2021 51.44 52.31 50.81 50.92 8,714,262 +0.11(+0.21%)
Sep 24, 2021 50.39 51.16 50.22 50.82 7,365,241 +0.51(+1.01%)
Sep 23, 2021 49.26 50.76 49.11 50.31 10,685,699 +1.61(+3.30%)
Sep 22, 2021 47.47 49.26 47.47 48.70 10,150,821 +1.44(+3.05%)
Sep 21, 2021 47.89 48.38 46.93 47.26 8,121,315 -0.41(-0.87%)
Sep 20, 2021 46.95 47.73 46.08 47.67 8,079,630 +0.48(+1.02%)
Sep 17, 2021 47.49 47.92 46.70 47.19 7,582,076 -0.04(-0.08%)
Sep 16, 2021 47.00 47.62 46.73 47.23 5,927,911 +0.63(+1.36%)
Sep 15, 2021 46.25 46.63 45.52 46.60 4,991,495 +0.41(+0.90%)
Sep 14, 2021 46.66 47.08 45.90 46.18 5,019,267 -0.67(-1.44%)
Sep 13, 2021 46.66 47.18 45.66 46.86 5,731,176 +0.80(+1.73%)
Sep 10, 2021 47.48 47.52 46.03 46.06 6,852,286 -1.28(-2.70%)
Sep 09, 2021 46.07 48.26 45.98 47.34 7,381,642 +1.07(+2.31%)
Sep 08, 2021 46.89 47.48 46.24 46.27 5,096,070 -0.39(-0.84%)
Sep 07, 2021 46.50 46.87 46.14 46.66 6,726,507 -0.32(-0.68%)
Sep 03, 2021 47.44 47.91 46.79 46.98 5,411,817 -0.71(-1.49%)
Sep 02, 2021 47.66 48.23 47.18 47.69 5,166,481 +0.05(+0.10%)
Sep 01, 2021 48.08 48.18 47.52 47.65 4,688,040 -0.22(-0.46%)
Aug 31, 2021 47.14 48.10 47.01 47.87 6,686,789 +0.59(+1.24%)
Aug 30, 2021 49.07 49.16 47.22 47.28 6,462,470 -1.64(-3.36%)
Aug 27, 2021 48.38 49.37 48.38 48.92 6,178,321 +0.59(+1.21%)
Aug 26, 2021 48.97 49.33 47.91 48.34 6,009,314 -0.94(-1.91%)
Aug 25, 2021 48.89 50.02 48.40 49.28 8,358,482 +0.42(+0.87%)
Aug 24, 2021 47.60 49.14 47.60 48.86 9,049,088 +2.02(+4.31%)
Aug 23, 2021 46.28 47.07 46.18 46.84 9,715,858 +1.30(+2.85%)
Aug 20, 2021 45.48 46.06 45.47 45.54 5,402,911 -0.10(-0.21%)
Aug 19, 2021 46.33 46.52 45.15 45.64 8,070,721 -0.94(-2.02%)
Aug 18, 2021 46.69 47.57 46.47 46.58 6,868,299 -0.28(-0.60%)
Aug 17, 2021 47.45 47.51 46.29 46.86 7,513,988 -1.33(-2.75%)
Aug 16, 2021 48.08 48.51 47.57 48.18 6,017,146 -0.29(-0.60%)
Aug 13, 2021 48.94 49.09 48.36 48.47 5,178,740 -0.56(-1.14%)
Aug 12, 2021 49.44 49.59 48.63 49.03 5,973,099 -0.82(-1.64%)
Aug 11, 2021 47.94 49.97 47.86 49.85 9,061,379 +0.70(+1.43%)
Aug 10, 2021 47.89 49.65 47.70 49.15 5,714,457 +1.35(+2.82%)
Aug 09, 2021 48.17 48.20 47.05 47.80 5,874,966 -0.97(-1.99%)
Aug 06, 2021 49.17 49.20 48.14 48.77 5,268,424 +0.26(+0.54%)
Aug 05, 2021 47.21 48.81 47.16 48.51 7,197,258 +1.49(+3.17%)
Aug 04, 2021 47.90 48.26 46.64 47.02 11,948,077 -1.68(-3.45%)
Aug 03, 2021 47.92 48.71 47.22 48.70 6,452,112 +0.88(+1.83%)
Aug 02, 2021 48.66 49.53 47.74 47.83 7,692,792 -0.75(-1.54%)
Jul 30, 2021 49.08 49.77 48.44 48.58 6,824,470 -0.99(-2.00%)
Jul 29, 2021 50.17 50.39 49.56 49.57 6,137,533 -0.20(-0.41%)
Jul 28, 2021 49.50 50.12 48.85 49.77 7,065,829 +0.59(+1.19%)
Jul 27, 2021 49.54 49.77 48.79 49.18 4,996,093 -0.61(-1.22%)
Jul 26, 2021 48.44 49.86 48.44 49.79 6,630,872 +1.04(+2.13%)
Jul 23, 2021 49.44 50.01 48.62 48.75 9,179,328 -0.57(-1.15%)
Jul 22, 2021 50.10 50.26 48.89 49.32 15,501,849 -1.77(-3.46%)
Jul 21, 2021 50.09 51.46 50.08 51.09 14,495,643 +1.63(+3.31%)
Jul 20, 2021 46.98 49.61 46.69 49.45 13,279,850 +2.82(+6.04%)
Jul 19, 2021 46.21 47.08 45.54 46.64 16,097,243 -1.36(-2.83%)
Jul 16, 2021 50.13 50.24 47.79 47.99 8,564,051 -1.80(-3.61%)
Jul 15, 2021 49.67 50.44 49.40 49.79 6,494,216 -0.19(-0.38%)
Jul 14, 2021 50.33 50.56 49.59 49.98 8,776,327 +0.39(+0.80%)
Jul 13, 2021 50.48 50.61 49.52 49.59 6,911,638 -1.36(-2.66%)
Jul 12, 2021 50.67 51.04 49.73 50.94 7,193,135 +0.13(+0.27%)
Jul 09, 2021 50.00 50.93 49.79 50.81 7,044,636 +1.59(+3.22%)
Jul 08, 2021 48.46 49.91 48.18 49.22 8,757,840 -0.18(-0.37%)
Jul 07, 2021 50.28 50.65 49.16 49.41 9,478,869 -0.94(-1.87%)
Jul 06, 2021 51.69 51.93 50.13 50.35 8,128,225 -1.25(-2.42%)
Jul 02, 2021 51.91 51.96 51.26 51.60 7,020,629 -0.19(-0.37%)
Jul 01, 2021 51.54 52.30 51.29 51.79 7,397,864 +0.74(+1.45%)
Jun 30, 2021 51.06 51.50 50.81 51.05 7,132,938 +0.16(+0.32%)
Jun 29, 2021 50.92 51.66 50.53 50.89 8,399,130 -0.30(-0.58%)
Jun 28, 2021 52.17 52.17 50.83 51.18 8,648,569 -1.27(-2.42%)
Jun 25, 2021 52.59 52.76 52.15 52.45 6,817,818 -0.11(-0.20%)
Jun 24, 2021 53.40 53.48 52.52 52.56 8,446,620 -0.51(-0.96%)
Jun 23, 2021 53.37 53.58 52.87 53.07 6,401,042 -0.54(-1.00%)
Jun 22, 2021 53.94 54.16 53.28 53.61 4,879,999 -0.53(-0.98%)
Jun 21, 2021 53.17 54.30 53.17 54.14 5,687,903 +1.07(+2.01%)
Jun 18, 2021 52.85 53.55 52.57 53.07 9,156,312 -0.37(-0.68%)
Jun 17, 2021 54.60 54.94 52.93 53.43 8,663,158 -1.06(-1.94%)
Jun 16, 2021 54.87 55.28 54.17 54.49 6,183,365 -0.43(-0.79%)
Jun 15, 2021 55.25 55.63 54.59 54.92 6,683,582 -0.15(-0.28%)
Jun 14, 2021 55.29 55.84 54.74 55.08 5,099,256 -0.28(-0.50%)
Jun 11, 2021 55.23 55.83 55.20 55.36 5,261,854 +0.07(+0.12%)
Jun 10, 2021 56.59 56.87 55.26 55.29 4,748,705 -0.88(-1.57%)
Jun 09, 2021 56.73 56.90 55.96 56.17 4,927,954 -0.46(-0.81%)
Jun 08, 2021 56.60 57.02 56.07 56.64 5,018,164 +0.60(+1.06%)
Jun 07, 2021 56.43 56.66 55.69 56.04 4,945,357 -0.26(-0.46%)
Jun 04, 2021 56.39 56.59 55.68 56.30 5,200,720 +0.28(+0.50%)
Jun 03, 2021 57.85 58.02 55.91 56.02 10,357,953 -2.51(-4.29%)
Jun 02, 2021 59.31 59.54 58.28 58.53 5,537,840 -0.46(-0.78%)
Jun 01, 2021 59.56 59.87 58.74 58.99 5,524,812 -0.11(-0.18%)
May 28, 2021 59.26 59.40 58.73 59.10 3,660,997 -0.26(-0.44%)
May 27, 2021 59.24 59.42 58.72 59.36 4,614,450 +0.50(+0.85%)
May 26, 2021 58.42 58.97 58.10 58.86 4,706,622 +0.63(+1.09%)
May 25, 2021 59.34 59.99 58.14 58.22 7,308,109 -0.12(-0.21%)
May 24, 2021 58.14 58.70 57.51 58.35 4,198,855 +0.57(+0.98%)
May 21, 2021 57.94 58.27 57.67 57.78 5,081,077 +0.16(+0.28%)
May 20, 2021 58.58 58.58 57.01 57.62 8,108,815 -0.45(-0.78%)
May 19, 2021 58.66 58.83 57.27 58.07 9,079,616 -1.62(-2.71%)
May 18, 2021 59.99 61.23 59.45 59.68 5,508,814 -0.03(-0.05%)
May 17, 2021 59.86 60.04 58.77 59.71 6,192,923 -0.19(-0.32%)
May 14, 2021 58.38 60.17 58.13 59.91 8,354,176 +2.28(+3.95%)
May 13, 2021 56.70 58.08 56.39 57.63 5,807,361 +1.65(+2.95%)
May 12, 2021 57.18 58.06 55.85 55.97 6,236,892 -1.51(-2.63%)
May 11, 2021 57.71 58.39 56.53 57.48 6,741,308 -1.51(-2.56%)
May 10, 2021 59.47 59.94 58.97 58.99 4,343,065 -0.30(-0.50%)
May 07, 2021 58.35 59.76 58.13 59.29 5,381,502 +0.93(+1.60%)
May 06, 2021 58.63 58.87 57.55 58.36 4,629,480 -0.13(-0.23%)
May 05, 2021 58.46 59.46 58.07 58.49 7,749,897 +0.01(+0.02%)
May 04, 2021 59.35 59.65 57.79 58.48 6,544,795 -1.28(-2.14%)
May 03, 2021 60.59 60.65 59.28 59.76 4,296,699 -0.61(-1.00%)
Apr 30, 2021 59.52 60.62 59.42 60.37 4,863,715 +0.49(+0.82%)
Apr 29, 2021 59.74 60.24 59.37 59.88 4,267,653 +0.48(+0.81%)
Apr 28, 2021 59.70 60.10 59.21 59.40 4,635,081 -0.61(-1.01%)
Apr 27, 2021 59.59 60.12 59.00 60.00 4,611,773 +0.41(+0.69%)
Apr 26, 2021 59.74 60.46 59.08 59.59 5,151,275 +0.42(+0.72%)
Apr 23, 2021 58.95 59.42 58.42 59.17 5,227,495 +0.44(+0.75%)
Apr 22, 2021 60.58 61.25 58.67 58.72 10,174,909 -0.93(-1.56%)
Apr 21, 2021 57.33 59.68 56.65 59.66 7,596,829 +2.11(+3.66%)
Apr 20, 2021 58.72 58.82 56.98 57.55 6,356,361 -2.10(-3.51%)
Apr 19, 2021 59.90 59.97 59.02 59.65 5,047,906 -0.35(-0.58%)
Apr 16, 2021 60.80 60.97 59.67 59.99 5,286,045 -0.53(-0.87%)
Apr 15, 2021 60.99 61.09 59.74 60.52 5,354,326 -0.09(-0.14%)
Apr 14, 2021 61.72 62.26 60.38 60.61 6,274,993 -0.19(-0.32%)
Apr 13, 2021 59.47 61.00 58.30 60.80 8,978,042 +0.55(+0.91%)
Apr 12, 2021 60.86 60.90 59.58 60.25 4,717,404 -0.73(-1.20%)
Apr 09, 2021 60.87 61.14 60.11 60.98 4,249,718 -0.04(-0.06%)
Apr 08, 2021 60.69 61.05 59.65 61.02 5,414,598 -0.06(-0.09%)
Apr 07, 2021 61.44 61.68 60.54 61.08 4,492,779 -0.56(-0.90%)
Apr 06, 2021 61.06 62.16 60.81 61.64 6,004,001 +1.09(+1.79%)
Apr 05, 2021 60.05 61.85 59.84 60.55 7,671,873 +1.61(+2.72%)
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.