Indicators

Southwest Airlines (NY: LUV )

28.77 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2021	42.57	43.22	42.04	42.25	10,248,661	-0.63(-1.48%)
Jan 28, 2021	43.42	44.47	42.63	42.89	12,895,479	+0.43(+1.02%)
Jan 27, 2021	43.51	43.94	42.18	42.45	10,840,268	-1.60(-3.62%)
Jan 26, 2021	43.99	44.44	43.85	44.05	5,889,997	+0.18(+0.42%)
Jan 25, 2021	45.46	45.52	43.43	43.87	13,873,333	-1.70(-3.74%)
Jan 22, 2021	45.37	45.91	45.26	45.57	5,004,838	-0.37(-0.80%)
Jan 21, 2021	45.91	46.10	45.31	45.93	5,888,949	-0.42(-0.91%)
Jan 20, 2021	45.29	46.58	45.10	46.36	7,233,453	+1.25(+2.77%)
Jan 19, 2021	45.39	45.82	44.96	45.11	4,968,295	+0.24(+0.54%)
Jan 15, 2021	46.71	46.84	44.85	44.87	7,653,216	-2.08(-4.42%)
Jan 14, 2021	46.78	47.57	46.58	46.94	8,407,084	+0.80(+1.73%)
Jan 13, 2021	46.05	46.57	45.66	46.15	6,507,793	-0.13(-0.29%)
Jan 12, 2021	45.87	46.62	45.46	46.28	5,567,732	+0.66(+1.45%)
Jan 11, 2021	44.72	46.19	44.35	45.62	8,227,984	+0.44(+0.98%)
Jan 08, 2021	45.81	46.09	44.91	45.17	4,961,159	-0.34(-0.74%)
Jan 07, 2021	44.95	46.00	44.93	45.51	6,531,764	+0.56(+1.24%)
Jan 06, 2021	43.75	45.16	43.63	44.95	7,783,678	+1.07(+2.43%)
Jan 05, 2021	43.17	44.34	43.12	43.89	5,406,658	+0.58(+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.