Indicators

Southwest Airlines (NY: LUV )

31.78 +0.52 (+1.66%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	42.31	42.95	41.78	41.99	10,311,407	-0.63(-1.48%)
Jan 28, 2021	43.16	44.20	42.37	42.62	12,974,431	+0.43(+1.02%)
Jan 27, 2021	43.25	43.68	41.93	42.20	10,906,637	-1.59(-3.62%)
Jan 26, 2021	43.72	44.17	43.58	43.78	5,926,058	+0.18(+0.42%)
Jan 25, 2021	45.19	45.24	43.17	43.60	13,958,272	-1.69(-3.73%)
Jan 22, 2021	45.09	45.64	44.99	45.29	5,035,480	-0.36(-0.80%)
Jan 21, 2021	45.64	45.82	45.03	45.65	5,925,003	-0.42(-0.91%)
Jan 20, 2021	45.01	46.30	44.82	46.08	7,277,739	+1.24(+2.77%)
Jan 19, 2021	45.11	45.54	44.69	44.83	4,998,713	+0.24(+0.54%)
Jan 15, 2021	46.43	46.55	44.57	44.59	7,700,073	-2.06(-4.42%)
Jan 14, 2021	46.50	47.28	46.30	46.66	8,458,556	+0.79(+1.73%)
Jan 13, 2021	45.77	46.29	45.38	45.86	6,547,637	-0.13(-0.29%)
Jan 12, 2021	45.59	46.33	45.19	46.00	5,601,820	+0.66(+1.45%)
Jan 11, 2021	44.45	45.91	44.08	45.34	8,278,359	+0.44(+0.98%)
Jan 08, 2021	45.53	45.81	44.64	44.90	4,991,534	-0.33(-0.74%)
Jan 07, 2021	44.68	45.72	44.66	45.23	6,571,755	+0.55(+1.24%)
Jan 06, 2021	43.49	44.89	43.36	44.68	7,831,333	+1.06(+2.43%)
Jan 05, 2021	42.91	44.07	42.85	43.62	5,439,760	+0.57(+1.33%)

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.