Indicators

Southwest Airlines (NY: LUV )

27.03 -0.23 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	27.15	27.50	26.73	27.03	16,170,120	-0.23(-0.84%)
Apr 25, 2024	26.88	27.48	26.00	27.26	36,929,168	-2.04(-6.96%)
Apr 24, 2024	29.44	29.59	28.95	29.30	9,630,304	-0.16(-0.54%)
Apr 23, 2024	29.31	29.82	29.05	29.46	7,051,157	-0.27(-0.91%)
Apr 22, 2024	29.49	29.97	29.38	29.73	6,525,989	+0.35(+1.19%)
Apr 19, 2024	29.16	29.66	29.11	29.38	6,911,138	+0.32(+1.10%)
Apr 18, 2024	29.00	29.51	28.89	29.06	7,553,109	+0.28(+0.97%)
Apr 17, 2024	28.43	29.03	28.41	28.78	7,969,590	+0.73(+2.60%)
Apr 16, 2024	27.89	28.14	27.46	28.05	7,161,364	+0.21(+0.75%)
Apr 15, 2024	27.86	28.19	27.64	27.84	7,041,412	+0.30(+1.09%)
Apr 12, 2024	28.03	28.18	27.41	27.54	11,545,831	-0.98(-3.44%)
Apr 11, 2024	27.85	28.63	27.76	28.52	6,405,412	+0.56(+2.00%)
Apr 10, 2024	28.88	29.15	27.77	27.96	10,945,882	-1.09(-3.75%)
Apr 09, 2024	28.66	29.06	28.36	29.05	7,823,172	+0.40(+1.40%)
Apr 08, 2024	28.50	28.86	28.26	28.65	6,855,795	+0.31(+1.09%)
Apr 05, 2024	27.84	28.43	27.80	28.34	6,639,214	+0.37(+1.32%)
Apr 04, 2024	28.16	28.79	27.90	27.97	9,647,751	-0.06(-0.21%)
Apr 03, 2024	28.23	28.28	27.97	28.03	7,845,610	-0.30(-1.06%)
Apr 02, 2024	28.82	28.94	28.04	28.33	10,511,753	-0.85(-2.91%)

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.