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 (%)
Feb 28, 2023	32.66	33.03	32.43	32.66	5,388,180	+0.04(+0.12%)
Feb 27, 2023	33.07	33.19	32.58	32.62	4,945,660	-0.03(-0.09%)
Feb 24, 2023	32.24	32.69	32.13	32.65	5,493,470	-0.07(-0.21%)
Feb 23, 2023	32.85	32.99	32.47	32.72	6,388,992	+0.04(+0.12%)
Feb 22, 2023	32.76	33.07	32.44	32.68	5,768,589	-0.16(-0.47%)
Feb 21, 2023	33.88	34.01	32.68	32.84	6,796,951	-1.56(-4.52%)
Feb 17, 2023	34.36	34.51	34.03	34.39	4,370,473	-0.05(-0.14%)
Feb 16, 2023	34.43	34.52	33.92	34.44	5,718,898	-0.30(-0.87%)
Feb 15, 2023	34.19	34.87	34.09	34.74	5,268,870	+0.20(+0.59%)
Feb 14, 2023	34.12	34.68	33.82	34.54	5,483,057	+0.43(+1.25%)
Feb 13, 2023	33.62	34.24	33.54	34.11	3,788,634	+0.49(+1.45%)
Feb 10, 2023	33.56	33.79	33.20	33.62	4,944,089	-0.27(-0.80%)
Feb 09, 2023	34.52	34.86	33.88	33.90	6,073,448	-0.44(-1.27%)
Feb 08, 2023	34.95	35.10	34.32	34.33	5,640,272	-0.87(-2.46%)
Feb 07, 2023	34.92	35.40	34.61	35.20	5,551,006	+0.17(+0.47%)
Feb 06, 2023	35.01	35.36	34.86	35.03	4,504,559	-0.32(-0.91%)
Feb 03, 2023	35.39	35.77	35.30	35.35	4,967,104	-0.46(-1.28%)
Feb 02, 2023	34.72	36.29	34.55	35.81	9,946,899	+1.16(+3.34%)

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.