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 (%)
Apr 28, 2023	29.03	29.65	28.77	29.43	11,380,918	+0.40(+1.37%)
Apr 27, 2023	28.67	29.19	28.00	29.03	23,750,530	-0.99(-3.30%)
Apr 26, 2023	30.29	30.84	30.00	30.03	6,839,996	-0.38(-1.25%)
Apr 25, 2023	30.93	31.09	30.23	30.40	5,098,442	-0.85(-2.71%)
Apr 24, 2023	31.35	31.55	30.81	31.25	4,719,649	+0.01(+0.03%)
Apr 21, 2023	31.41	31.54	31.01	31.24	4,455,606	-0.06(-0.19%)
Apr 20, 2023	31.36	31.75	31.16	31.30	5,148,450	-0.23(-0.74%)
Apr 19, 2023	30.96	31.72	30.88	31.53	6,578,942	+0.38(+1.22%)
Apr 18, 2023	31.68	31.74	30.17	31.15	22,258,510	-0.24(-0.77%)
Apr 17, 2023	30.92	31.45	30.78	31.40	4,571,683	+0.62(+2.02%)
Apr 14, 2023	31.38	31.48	30.59	30.77	6,798,524	-0.52(-1.68%)
Apr 13, 2023	31.74	31.76	30.80	31.30	9,001,362	-0.03(-0.09%)
Apr 12, 2023	31.58	31.67	30.42	31.33	12,724,775	-0.46(-1.44%)
Apr 11, 2023	31.34	32.01	31.16	31.78	6,357,108	+0.52(+1.68%)
Apr 10, 2023	30.57	31.27	30.50	31.26	4,617,460	+0.56(+1.84%)
Apr 06, 2023	30.87	30.93	30.47	30.70	3,066,408	+0.01(+0.03%)
Apr 05, 2023	30.51	30.72	30.22	30.69	4,318,519	-0.14(-0.44%)
Apr 04, 2023	31.06	31.12	30.41	30.82	4,852,331	+0.03(+0.09%)

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.