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 (%)
May 28, 2021	59.26	59.40	58.73	59.10	3,660,997	-0.26(-0.44%)
May 27, 2021	59.24	59.42	58.72	59.36	4,614,450	+0.50(+0.85%)
May 26, 2021	58.42	58.97	58.10	58.86	4,706,622	+0.63(+1.09%)
May 25, 2021	59.34	59.99	58.14	58.22	7,308,109	-0.12(-0.21%)
May 24, 2021	58.14	58.70	57.51	58.35	4,198,855	+0.57(+0.98%)
May 21, 2021	57.94	58.27	57.67	57.78	5,081,077	+0.16(+0.28%)
May 20, 2021	58.58	58.58	57.01	57.62	8,108,815	-0.45(-0.78%)
May 19, 2021	58.66	58.83	57.27	58.07	9,079,616	-1.62(-2.71%)
May 18, 2021	59.99	61.23	59.45	59.68	5,508,814	-0.03(-0.05%)
May 17, 2021	59.86	60.04	58.77	59.71	6,192,923	-0.19(-0.32%)
May 14, 2021	58.38	60.17	58.13	59.91	8,354,176	+2.28(+3.95%)
May 13, 2021	56.70	58.08	56.39	57.63	5,807,361	+1.65(+2.95%)
May 12, 2021	57.18	58.06	55.85	55.97	6,236,892	-1.51(-2.63%)
May 11, 2021	57.71	58.39	56.53	57.48	6,741,308	-1.51(-2.56%)
May 10, 2021	59.47	59.94	58.97	58.99	4,343,065	-0.30(-0.50%)
May 07, 2021	58.35	59.76	58.13	59.29	5,381,502	+0.93(+1.60%)
May 06, 2021	58.63	58.87	57.55	58.36	4,629,480	-0.13(-0.23%)
May 05, 2021	58.46	59.46	58.07	58.49	7,749,897	+0.01(+0.02%)
May 04, 2021	59.35	59.65	57.79	58.48	6,544,795	-1.28(-2.14%)

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.