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 (%)
Sep 29, 2023	26.83	27.03	26.43	26.60	6,047,652	-0.15(-0.55%)
Sep 28, 2023	26.27	26.95	26.16	26.74	6,616,976	+0.40(+1.53%)
Sep 27, 2023	26.11	26.51	26.00	26.34	11,323,748	+0.25(+0.94%)
Sep 26, 2023	26.79	27.13	26.08	26.09	10,379,452	-0.92(-3.42%)
Sep 25, 2023	27.26	27.22	26.94	27.02	6,363,398	-0.54(-1.96%)
Sep 22, 2023	27.81	27.90	27.54	27.56	5,408,420	-0.23(-0.81%)
Sep 21, 2023	27.90	28.30	27.78	27.78	5,045,090	-0.24(-0.84%)
Sep 20, 2023	28.65	28.72	28.01	28.02	5,086,374	-0.38(-1.35%)
Sep 19, 2023	28.57	28.69	28.17	28.40	6,626,930	-0.17(-0.58%)
Sep 18, 2023	28.98	29.10	28.55	28.57	5,384,737	-0.60(-2.05%)
Sep 15, 2023	28.36	29.22	28.30	29.17	8,700,013	+0.74(+2.59%)
Sep 14, 2023	28.55	28.60	28.08	28.43	8,441,872	+0.15(+0.52%)
Sep 13, 2023	28.07	28.42	27.87	28.29	8,425,794	-0.48(-1.67%)
Sep 12, 2023	28.98	29.10	28.65	28.77	4,367,502	-0.13(-0.44%)
Sep 11, 2023	29.20	29.27	28.63	28.89	4,992,256	-0.12(-0.41%)
Sep 08, 2023	28.98	29.06	28.56	29.01	8,766,394	+0.10(+0.34%)
Sep 07, 2023	29.41	29.59	28.85	28.91	8,050,947	-0.53(-1.80%)
Sep 06, 2023	29.38	30.31	29.22	29.44	9,035,665	-0.79(-2.60%)
Sep 05, 2023	30.53	30.71	30.05	30.23	5,617,628	-0.46(-1.50%)

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.