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 (%)
Mar 28, 2024	29.04	29.10	29.09	29.01	10,066,115	-0.08(-0.27%)
Mar 27, 2024	28.40	29.12	28.33	29.09	9,393,852	+0.85(+3.03%)
Mar 26, 2024	28.55	28.61	28.21	28.23	5,504,744	-0.10(-0.35%)
Mar 25, 2024	28.24	28.55	28.07	28.33	5,728,852	+0.06(+0.21%)
Mar 22, 2024	28.53	28.54	28.26	28.27	4,562,862	-0.23(-0.80%)
Mar 21, 2024	28.58	28.75	28.11	28.50	9,474,823	-0.16(-0.55%)
Mar 20, 2024	28.09	28.72	27.95	28.66	7,521,137	+0.67(+2.38%)
Mar 19, 2024	27.84	28.05	27.73	27.99	6,339,607	+0.16(+0.57%)
Mar 18, 2024	28.07	28.14	27.72	27.83	6,960,958	-0.34(-1.20%)
Mar 15, 2024	27.84	28.19	27.79	28.17	11,640,477	+0.24(+0.85%)
Mar 14, 2024	28.05	28.07	27.59	27.93	10,650,639	-0.17(-0.60%)
Mar 13, 2024	28.55	28.80	27.96	28.10	19,966,638	-0.48(-1.67%)
Mar 12, 2024	30.55	30.59	28.34	28.58	41,300,428	-4.99(-14.86%)
Mar 11, 2024	34.12	34.12	33.27	33.57	5,359,427	-0.48(-1.40%)
Mar 08, 2024	34.68	34.83	33.85	34.05	5,911,402	-0.57(-1.64%)
Mar 07, 2024	34.39	34.68	34.29	34.61	4,091,953	+0.27(+0.78%)
Mar 06, 2024	34.28	34.78	34.16	34.34	5,681,971	+0.15(+0.44%)
Mar 05, 2024	33.48	34.26	33.40	34.19	4,167,838	+0.48(+1.41%)
Mar 04, 2024	33.53	34.00	33.04	33.72	6,186,791	+0.15(+0.44%)

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.