Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 44.82 44.82 44.82 5,036,303 +0.19(+0.43%)
Dec 30, 2020 44.43 45.13 44.36 44.63 5,036,303 +0.25(+0.56%)
Dec 29, 2020 44.57 44.97 44.20 44.38 4,934,910 +0.03(+0.06%)
Dec 28, 2020 45.07 45.36 44.34 44.35 5,684,208 -0.15(-0.35%)
Dec 24, 2020 45.19 45.28 44.05 44.50 3,092,236 -0.45(-1.01%)
Dec 23, 2020 43.72 45.29 43.72 44.95 6,728,884 +1.38(+3.16%)
Dec 22, 2020 44.23 44.38 43.25 43.58 4,728,434 -0.46(-1.05%)
Dec 21, 2020 43.04 44.36 42.74 44.04 7,958,956 -0.22(-0.50%)
Dec 18, 2020 44.44 44.56 43.91 44.26 8,733,638 -0.35(-0.78%)
Dec 17, 2020 44.04 44.62 43.70 44.61 6,613,983 +0.63(+1.44%)
Dec 16, 2020 44.64 44.64 43.53 43.97 6,692,334 -0.66(-1.49%)
Dec 15, 2020 43.92 44.70 43.22 44.64 6,208,516 +1.12(+2.56%)
Dec 14, 2020 44.79 44.81 43.50 43.52 7,204,930 -0.60(-1.35%)
Dec 11, 2020 44.23 44.80 43.42 44.12 7,943,263 -0.88(-1.97%)
Dec 10, 2020 43.36 45.18 43.29 45.00 8,606,646 +1.00(+2.27%)
Dec 09, 2020 45.52 45.71 43.51 44.00 21,543,854 -1.46(-3.21%)
Dec 08, 2020 45.48 46.08 45.25 45.46 9,455,799 -0.59(-1.27%)
Dec 07, 2020 46.48 46.57 45.68 46.05 8,376,352 +0.29(+0.63%)
Dec 04, 2020 46.51 46.91 45.26 45.76 7,920,072 -0.22(-0.48%)
Dec 03, 2020 46.11 47.63 45.83 45.98 10,263,222 +0.37(+0.80%)
Dec 02, 2020 45.08 45.92 44.67 45.62 6,284,086 +0.16(+0.36%)
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.