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 (%)
Sep 29, 2023	27.00	27.20	26.59	26.76	6,009,815	-0.15(-0.55%)
Sep 28, 2023	26.44	27.12	26.32	26.91	6,575,577	+0.41(+1.53%)
Sep 27, 2023	26.28	26.67	26.16	26.51	11,252,901	+0.25(+0.94%)
Sep 26, 2023	26.96	27.30	26.24	26.26	10,314,513	-0.93(-3.42%)
Sep 25, 2023	27.44	27.40	27.11	27.19	6,323,585	-0.54(-1.96%)
Sep 22, 2023	27.99	28.08	27.71	27.73	5,374,582	-0.23(-0.81%)
Sep 21, 2023	28.08	28.47	27.96	27.96	5,013,525	-0.24(-0.84%)
Sep 20, 2023	28.83	28.90	28.19	28.20	5,054,552	-0.39(-1.35%)
Sep 19, 2023	28.75	28.87	28.34	28.58	6,585,469	-0.17(-0.58%)
Sep 18, 2023	29.17	29.28	28.73	28.75	5,351,048	-0.60(-2.05%)
Sep 15, 2023	28.54	29.40	28.48	29.35	8,645,582	+0.74(+2.59%)
Sep 14, 2023	28.73	28.78	28.26	28.61	8,389,055	+0.15(+0.52%)
Sep 13, 2023	28.25	28.60	28.04	28.46	8,373,078	-0.48(-1.67%)
Sep 12, 2023	29.17	29.28	28.83	28.95	4,340,177	-0.13(-0.44%)
Sep 11, 2023	29.38	29.45	28.81	29.08	4,961,022	-0.12(-0.41%)
Sep 08, 2023	29.17	29.24	28.74	29.20	8,711,547	+0.10(+0.34%)
Sep 07, 2023	29.59	29.77	29.03	29.10	8,000,577	-0.53(-1.80%)
Sep 06, 2023	29.56	30.50	29.41	29.63	8,979,133	-0.79(-2.60%)
Sep 05, 2023	30.72	30.91	30.24	30.42	5,582,482	-0.46(-1.50%)

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.