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 (%)
Jan 31, 2023	34.62	35.08	34.52	34.79	5,754,024	+0.29(+0.85%)
Jan 30, 2023	35.01	35.87	34.47	34.50	7,177,046	-0.75(-2.12%)
Jan 27, 2023	34.51	35.40	34.48	35.25	8,439,817	+0.53(+1.51%)
Jan 26, 2023	35.01	35.35	33.87	34.72	17,175,056	-1.14(-3.17%)
Jan 25, 2023	35.42	35.89	35.27	35.86	6,575,499	+0.18(+0.52%)
Jan 24, 2023	37.47	37.47	35.42	35.68	4,004,989	-0.01(-0.03%)
Jan 23, 2023	36.12	36.18	35.53	35.69	6,268,062	-0.36(-1.00%)
Jan 20, 2023	35.81	36.09	35.45	36.05	5,940,359	+0.59(+1.67%)
Jan 19, 2023	35.01	35.68	34.75	35.45	5,638,863	+0.15(+0.41%)
Jan 18, 2023	36.60	36.68	34.82	35.31	9,482,901	-0.72(-2.00%)
Jan 17, 2023	35.98	36.08	35.44	36.03	6,980,012	+0.05(+0.14%)
Jan 13, 2023	35.04	36.01	34.92	35.98	5,743,151	+0.02(+0.05%)
Jan 12, 2023	35.50	36.01	35.12	35.96	8,259,866	+0.97(+2.78%)
Jan 11, 2023	34.63	35.42	34.48	34.98	9,204,219	-0.23(-0.66%)
Jan 10, 2023	34.52	35.25	34.24	35.22	5,579,998	+0.58(+1.69%)
Jan 09, 2023	34.15	34.95	33.96	34.63	8,086,781	+0.69(+2.03%)
Jan 06, 2023	31.93	33.99	31.77	33.94	11,019,618	+1.50(+4.62%)
Jan 05, 2023	32.17	32.74	32.17	32.44	5,370,670	-0.09(-0.27%)
Jan 04, 2023	31.69	32.93	31.69	32.53	9,127,321	+0.99(+3.13%)

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.