Indicators

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	36.28	36.94	36.16	36.66	8,254,135	-0.03(-0.08%)
Jul 28, 2022	36.91	37.28	35.54	36.68	17,278,984	-2.52(-6.43%)
Jul 27, 2022	39.18	39.49	38.48	39.20	6,387,855	+1.12(+2.95%)
Jul 26, 2022	38.66	38.81	37.97	38.08	5,287,211	-0.98(-2.51%)
Jul 25, 2022	38.72	39.11	38.14	39.06	4,691,126	+0.37(+0.94%)
Jul 22, 2022	39.58	39.67	38.67	38.69	5,750,752	-0.62(-1.59%)
Jul 21, 2022	39.03	39.35	38.56	39.32	8,018,774	-0.59(-1.47%)
Jul 20, 2022	39.85	40.16	39.26	39.91	5,367,412	+0.01(+0.02%)
Jul 19, 2022	38.96	40.04	38.96	39.90	5,277,908	+1.48(+3.85%)
Jul 18, 2022	38.61	39.34	38.23	38.41	5,744,433	+0.36(+0.93%)
Jul 15, 2022	37.55	38.19	36.90	38.06	5,365,227	+1.08(+2.91%)
Jul 14, 2022	36.84	37.78	36.64	36.98	6,226,751	-0.33(-0.88%)
Jul 13, 2022	35.85	37.38	35.61	37.31	10,563,177	+0.25(+0.67%)
Jul 12, 2022	35.96	37.57	35.88	37.06	8,455,192	+1.64(+4.64%)
Jul 11, 2022	35.02	35.61	34.83	35.41	5,631,833	+0.12(+0.35%)
Jul 08, 2022	35.30	35.66	34.88	35.29	3,972,684	-0.02(-0.05%)
Jul 07, 2022	35.30	35.67	34.94	35.31	4,291,551	+0.39(+1.13%)
Jul 06, 2022	34.78	35.49	34.42	34.91	5,200,099	-0.19(-0.55%)
Jul 05, 2022	34.35	35.15	33.71	35.11	6,775,024	-0.21(-0.60%)

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.