Indicators

Southwest Airlines (NY: LUV )

28.52 -0.07 (-0.26%)

Streaming Delayed Price Updated: 2:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.22	34.44	33.83	33.88	5,362,480	-0.20(-0.58%)
Feb 28, 2024	33.81	34.16	33.77	34.07	3,646,280	-0.05(-0.14%)
Feb 27, 2024	34.00	34.19	33.81	34.12	4,877,128	+0.37(+1.08%)
Feb 26, 2024	33.48	34.17	33.40	33.76	7,435,796	+0.37(+1.10%)
Feb 23, 2024	33.95	34.01	33.29	33.39	5,541,327	-0.45(-1.34%)
Feb 22, 2024	34.37	34.78	33.81	33.85	8,423,454	-0.30(-0.87%)
Feb 21, 2024	33.32	34.16	33.23	34.14	7,621,048	+0.67(+2.01%)
Feb 20, 2024	33.92	34.66	33.42	33.47	8,957,412	-0.07(-0.21%)
Feb 16, 2024	33.55	34.25	33.29	33.54	7,314,695	-0.28(-0.82%)
Feb 15, 2024	33.59	34.32	33.47	33.82	7,891,361	+0.45(+1.36%)
Feb 14, 2024	32.46	33.54	32.25	33.36	9,795,389	+1.21(+3.75%)
Feb 13, 2024	32.02	32.36	31.55	32.16	6,338,599	-0.26(-0.79%)
Feb 12, 2024	32.00	32.85	31.80	32.41	8,919,309	+0.30(+0.92%)
Feb 09, 2024	31.91	32.26	31.43	32.12	8,257,044	+0.16(+0.49%)
Feb 08, 2024	30.49	31.98	30.30	31.96	11,041,308	+1.57(+5.17%)
Feb 07, 2024	30.60	30.99	30.31	30.39	5,503,875	-0.29(-0.93%)
Feb 06, 2024	29.44	30.69	29.29	30.67	7,273,518	+1.27(+4.30%)
Feb 05, 2024	29.59	29.70	29.18	29.41	5,050,195	-0.61(-2.04%)
Feb 02, 2024	29.69	30.14	29.45	30.02	5,040,995	+0.19(+0.63%)

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.