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 (%)
Dec 29, 2023	29.11	29.11	28.69	28.73	5,729,800	-0.50(-1.70%)
Dec 28, 2023	28.95	29.26	28.89	29.23	4,305,762	+0.17(+0.58%)
Dec 27, 2023	29.03	29.14	28.73	29.06	4,690,987	+0.06(+0.21%)
Dec 26, 2023	29.27	29.41	28.97	29.00	5,210,561	-0.35(-1.19%)
Dec 22, 2023	29.49	29.70	29.21	29.34	6,443,615	-0.10(-0.34%)
Dec 21, 2023	29.38	29.85	29.17	29.44	7,320,376	+0.53(+1.82%)
Dec 20, 2023	29.02	29.61	28.86	28.92	7,436,326	-0.27(-0.92%)
Dec 19, 2023	28.79	29.38	28.75	29.19	8,250,675	+0.54(+1.90%)
Dec 18, 2023	28.55	28.72	28.06	28.64	7,868,913	-0.04(-0.14%)
Dec 15, 2023	29.36	29.47	28.56	28.68	14,906,328	-0.74(-2.52%)
Dec 14, 2023	29.02	29.90	28.90	29.42	12,045,014	+0.60(+2.09%)
Dec 13, 2023	29.24	29.28	27.81	28.82	22,518,718	-1.15(-3.83%)
Dec 12, 2023	29.12	30.14	28.98	29.97	13,128,089	+0.96(+3.31%)
Dec 11, 2023	28.69	29.03	28.44	29.01	8,442,211	+0.27(+0.93%)
Dec 08, 2023	28.62	28.87	28.32	28.74	8,853,201	-0.09(-0.31%)
Dec 07, 2023	28.33	29.25	28.31	28.83	15,576,604	+1.16(+4.18%)
Dec 06, 2023	27.34	28.11	27.16	27.67	11,122,710	+0.81(+3.02%)
Dec 05, 2023	26.84	26.99	26.53	26.86	8,738,132	-0.13(-0.48%)
Dec 04, 2023	26.36	27.01	26.12	26.99	12,407,399	+0.60(+2.29%)

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.