Indicators

Southwest Airlines (NY: LUV )

28.88 -0.07 (-0.22%)

Streaming Delayed Price Updated: 1:44 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	32.67	33.70	32.67	33.37	10,259,517	+0.45(+1.37%)
Jul 28, 2023	32.01	32.93	31.94	32.92	12,813,843	+0.66(+2.06%)
Jul 27, 2023	33.04	33.04	31.90	32.26	34,058,940	-3.16(-8.94%)
Jul 26, 2023	34.87	35.53	34.56	35.42	10,905,103	+0.71(+2.05%)
Jul 25, 2023	35.07	35.25	34.01	34.71	14,316,694	-1.63(-4.49%)
Jul 24, 2023	36.13	36.53	36.04	36.34	6,238,024	-0.05(-0.13%)
Jul 21, 2023	36.48	36.61	35.97	36.39	4,758,900	+0.17(+0.46%)
Jul 20, 2023	36.29	36.48	35.67	36.22	6,468,399	-0.26(-0.72%)
Jul 19, 2023	35.88	36.55	35.87	36.49	6,637,167	+0.60(+1.66%)
Jul 18, 2023	35.20	35.90	35.09	35.89	5,396,054	+0.46(+1.30%)
Jul 17, 2023	35.45	35.71	35.29	35.43	4,904,798	-0.09(-0.25%)
Jul 14, 2023	36.14	36.30	35.33	35.52	9,337,262	-0.66(-1.84%)
Jul 13, 2023	38.31	38.33	36.18	36.18	14,841,330	-1.48(-3.92%)
Jul 12, 2023	38.48	38.61	37.59	37.66	9,766,402	-0.62(-1.61%)
Jul 11, 2023	37.57	38.38	37.54	38.27	8,319,565	+0.75(+2.00%)
Jul 10, 2023	36.78	37.55	36.76	37.52	7,694,420	+0.80(+2.18%)
Jul 07, 2023	36.30	37.12	36.29	36.72	5,870,922	+0.48(+1.32%)
Jul 06, 2023	36.00	36.25	35.68	36.24	7,455,009	-0.12(-0.32%)
Jul 05, 2023	36.08	36.50	35.60	36.36	8,416,105	+0.18(+0.49%)

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.