Indicators

Southwest Airlines (NY: LUV )

27.36 +0.08 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	46.11	46.16	44.55	44.84	9,074,037	-1.34(-2.91%)
Nov 27, 2020	46.69	47.16	46.11	46.18	4,187,476	-0.52(-1.12%)
Nov 25, 2020	46.90	47.00	45.96	46.71	7,525,344	+0.02(+0.04%)
Nov 24, 2020	47.32	47.64	46.11	46.69	12,479,215	+1.29(+2.83%)
Nov 23, 2020	44.62	45.43	43.81	45.40	10,421,987	+1.34(+3.03%)
Nov 20, 2020	44.56	44.56	43.58	44.07	6,816,287	-0.52(-1.17%)
Nov 19, 2020	44.06	44.96	43.94	44.59	6,808,527	+0.46(+1.05%)
Nov 18, 2020	45.30	45.75	44.12	44.12	11,786,284	-0.06(-0.13%)
Nov 17, 2020	43.41	44.74	42.99	44.18	8,643,851	+0.08(+0.18%)
Nov 16, 2020	44.57	44.70	43.10	44.10	14,797,936	+1.65(+3.87%)
Nov 13, 2020	40.80	42.72	40.75	42.46	8,120,307	+1.90(+4.68%)
Nov 12, 2020	40.43	41.88	40.06	40.56	11,415,710	-1.26(-3.01%)
Nov 11, 2020	43.45	43.46	41.28	41.82	10,668,424	-1.54(-3.55%)
Nov 10, 2020	42.46	43.66	41.93	43.36	17,388,830	+0.89(+2.10%)
Nov 09, 2020	45.33	47.87	42.37	42.47	31,108,674	+3.75(+9.70%)
Nov 06, 2020	39.42	39.60	38.48	38.71	6,193,835	-1.01(-2.53%)
Nov 05, 2020	38.16	39.91	38.10	39.72	8,328,407	+2.05(+5.45%)
Nov 04, 2020	37.59	38.37	36.82	37.67	9,295,927	+0.08(+0.21%)
Nov 03, 2020	37.96	38.12	37.42	37.59	7,505,016	+0.44(+1.17%)

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.