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 (%)
May 29, 2020	30.27	31.56	30.00	30.87	20,553,064	-0.43(-1.38%)
May 28, 2020	32.60	32.79	31.10	31.30	25,751,294	-1.07(-3.30%)
May 27, 2020	33.29	33.81	30.19	32.37	46,672,760	+1.10(+3.51%)
May 26, 2020	30.49	31.67	30.23	31.27	42,849,344	+3.51(+12.64%)
May 22, 2020	28.62	28.83	27.22	27.76	18,259,938	-0.70(-2.47%)
May 21, 2020	28.18	28.96	27.90	28.46	23,028,824	+0.43(+1.54%)
May 20, 2020	27.38	28.20	27.09	28.03	28,326,932	+1.40(+5.27%)
May 19, 2020	27.40	27.74	25.90	26.63	37,179,548	+0.58(+2.22%)
May 18, 2020	24.76	26.19	24.57	26.05	28,265,338	+3.10(+13.49%)
May 15, 2020	23.43	23.91	22.84	22.95	19,426,260	-0.88(-3.67%)
May 14, 2020	22.48	23.86	21.61	23.83	24,081,446	+0.58(+2.48%)
May 13, 2020	24.06	24.14	22.62	23.25	23,791,918	-1.02(-4.20%)
May 12, 2020	25.18	25.60	24.17	24.27	17,529,176	-0.82(-3.26%)
May 11, 2020	25.60	25.83	24.79	25.09	21,659,788	-1.07(-4.08%)
May 08, 2020	25.04	26.18	24.91	26.15	19,921,596	+1.68(+6.88%)
May 07, 2020	24.03	25.26	23.99	24.47	25,498,922	+0.50(+2.09%)
May 06, 2020	25.53	25.71	23.82	23.97	38,428,804	-1.43(-5.64%)
May 05, 2020	26.99	27.05	25.16	25.40	38,127,748	-1.10(-4.14%)
May 04, 2020	26.18	26.87	25.48	26.50	45,160,236	-1.61(-5.71%)

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.