Indicators

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	43.17	44.80	43.09	44.24	12,375,207	-0.42(-0.94%)
Feb 27, 2020	45.16	47.14	43.72	44.67	10,805,212	-2.17(-4.64%)
Feb 26, 2020	47.98	48.35	46.05	46.84	9,694,649	-0.73(-1.53%)
Feb 25, 2020	52.12	52.20	47.46	47.57	9,759,072	-4.26(-8.22%)
Feb 24, 2020	52.44	52.67	51.11	51.83	7,867,113	-2.32(-4.28%)
Feb 21, 2020	54.15	54.41	53.12	54.15	2,426,705	-0.39(-0.72%)
Feb 20, 2020	54.64	55.09	54.32	54.54	3,053,382	-0.16(-0.30%)
Feb 19, 2020	55.25	55.31	54.66	54.70	2,228,076	-0.47(-0.85%)
Feb 18, 2020	55.56	55.88	54.96	55.17	3,222,272	-0.35(-0.64%)
Feb 14, 2020	56.21	56.35	55.45	55.53	2,590,817	-0.55(-0.97%)
Feb 13, 2020	55.61	56.22	55.41	56.07	2,507,421	+0.06(+0.10%)
Feb 12, 2020	55.82	56.18	55.56	56.02	2,332,399	+0.53(+0.95%)
Feb 11, 2020	55.38	56.12	55.16	55.49	2,973,798	+0.49(+0.89%)
Feb 10, 2020	54.79	55.07	54.15	55.00	3,008,873	+0.15(+0.28%)
Feb 07, 2020	55.04	55.28	54.59	54.85	2,822,370	-0.44(-0.80%)
Feb 06, 2020	54.96	55.57	54.68	55.29	4,522,512	+0.74(+1.35%)
Feb 05, 2020	54.05	54.82	53.76	54.55	3,301,799	+1.22(+2.28%)
Feb 04, 2020	53.63	54.00	53.16	53.33	3,778,556	+0.44(+0.83%)

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.