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 (%)
Jul 31, 2023	32.87	33.91	32.87	33.58	10,195,328	+0.45(+1.37%)
Jul 28, 2023	32.21	33.14	32.14	33.13	12,733,672	+0.67(+2.06%)
Jul 27, 2023	33.24	33.24	32.10	32.46	33,845,848	-3.18(-8.94%)
Jul 26, 2023	35.09	35.75	34.78	35.64	10,836,875	+0.72(+2.05%)
Jul 25, 2023	35.29	35.48	34.23	34.93	14,227,121	-1.64(-4.49%)
Jul 24, 2023	36.36	36.76	36.27	36.57	6,198,996	-0.05(-0.13%)
Jul 21, 2023	36.70	36.84	36.19	36.62	4,729,126	+0.17(+0.46%)
Jul 20, 2023	36.52	36.70	35.89	36.45	6,427,929	-0.27(-0.72%)
Jul 19, 2023	36.11	36.78	36.10	36.71	6,595,641	+0.60(+1.66%)
Jul 18, 2023	35.42	36.12	35.31	36.12	5,362,599	+0.46(+1.30%)
Jul 17, 2023	35.67	35.94	35.52	35.65	4,874,111	-0.09(-0.25%)
Jul 14, 2023	36.37	36.53	35.55	35.74	9,278,844	-0.67(-1.84%)
Jul 13, 2023	38.55	38.57	36.41	36.41	14,748,475	-1.48(-3.92%)
Jul 12, 2023	38.72	38.86	37.83	37.89	9,705,298	-0.62(-1.61%)
Jul 11, 2023	37.81	38.62	37.78	38.51	8,267,513	+0.76(+2.00%)
Jul 10, 2023	37.01	37.79	36.99	37.76	7,646,280	+0.81(+2.18%)
Jul 07, 2023	36.53	37.35	36.52	36.95	5,834,191	+0.48(+1.32%)
Jul 06, 2023	36.22	36.48	35.91	36.47	7,408,366	-0.12(-0.32%)
Jul 05, 2023	36.31	36.73	35.83	36.59	8,363,449	+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.