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 28, 2023	29.22	29.83	28.95	29.62	11,309,713	+0.40(+1.37%)
Apr 27, 2023	28.85	29.37	28.17	29.22	23,601,934	-1.00(-3.30%)
Apr 26, 2023	30.48	31.03	30.19	30.21	6,797,202	-0.38(-1.25%)
Apr 25, 2023	31.12	31.29	30.42	30.60	5,066,544	-0.85(-2.71%)
Apr 24, 2023	31.54	31.75	31.00	31.45	4,690,121	+0.01(+0.03%)
Apr 21, 2023	31.60	31.74	31.20	31.44	4,427,729	-0.06(-0.19%)
Apr 20, 2023	31.55	31.95	31.36	31.50	5,116,239	-0.23(-0.74%)
Apr 19, 2023	31.15	31.92	31.08	31.73	6,537,781	+0.38(+1.22%)
Apr 18, 2023	31.88	31.94	30.36	31.35	22,119,250	-0.24(-0.77%)
Apr 17, 2023	31.11	31.65	30.98	31.59	4,543,080	+0.63(+2.02%)
Apr 14, 2023	31.57	31.68	30.78	30.97	6,755,989	-0.53(-1.68%)
Apr 13, 2023	31.94	31.96	31.00	31.50	8,945,044	-0.03(-0.09%)
Apr 12, 2023	31.78	31.87	30.61	31.53	12,645,162	-0.46(-1.44%)
Apr 11, 2023	31.53	32.21	31.35	31.98	6,317,335	+0.53(+1.68%)
Apr 10, 2023	30.76	31.47	30.69	31.46	4,588,571	+0.57(+1.84%)
Apr 06, 2023	31.07	31.13	30.66	30.89	3,047,223	+0.01(+0.03%)
Apr 05, 2023	30.70	30.91	30.41	30.88	4,291,500	-0.14(-0.44%)
Apr 04, 2023	31.25	31.32	30.60	31.02	4,821,972	+0.03(+0.09%)

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.