Indicators

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	40.88	43.11		43.04	8,527,664	+1.76(+4.26%)
Jan 28, 2022	41.15	41.30	39.07	41.28	11,414,526	+0.11(+0.26%)
Jan 27, 2022	41.63	42.87	40.82	41.17	9,319,116	-0.86(-2.04%)
Jan 26, 2022	42.69	43.61	41.82	42.03	11,206,717	-0.13(-0.32%)
Jan 25, 2022	41.73	42.46	41.23	42.16	7,074,732	-0.02(-0.05%)
Jan 24, 2022	40.75	42.26	40.27	42.18	11,748,627	+0.48(+1.15%)
Jan 21, 2022	42.55	42.68	41.50	41.70	8,215,421	-0.93(-2.19%)
Jan 20, 2022	43.04	43.99	42.55	42.64	7,454,474	-0.09(-0.20%)
Jan 19, 2022	43.64	43.93	42.69	42.72	5,689,969	-0.96(-2.20%)
Jan 18, 2022	43.75	44.42	43.42	43.68	7,003,125	-0.38(-0.85%)
Jan 14, 2022				44.06	0	+0.03(+0.07%)
Jan 13, 2022	43.58	44.70	43.50	44.03	8,512,079	+0.56(+1.28%)
Jan 12, 2022	43.79	44.16	43.00	43.47	8,142,324	-0.60(-1.35%)
Jan 11, 2022	43.61	44.47	43.55	44.07	7,085,585	+0.57(+1.30%)
Jan 10, 2022	43.87	43.95	42.59	43.50	8,018,339	-0.11(-0.24%)
Jan 07, 2022	42.49	43.92	42.41	43.61	7,874,032	+1.40(+3.33%)
Jan 06, 2022	42.77	42.96	41.41	42.20	7,019,673	-0.10(-0.23%)
Jan 05, 2022	43.22	43.46	42.12	42.30	10,087,273	-0.64(-1.50%)
Jan 04, 2022	42.99	43.79	42.77	42.94	11,652,727	+0.63(+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.