Indicators

Southwest Airlines (NY: LUV )

26.94 -1.64 (-5.74%)

Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.92	28.92	28.51	28.55	5,765,874	-0.49(-1.70%)
Dec 28, 2023	28.77	29.08	28.71	29.04	4,332,871	+0.17(+0.58%)
Dec 27, 2023	28.84	28.95	28.55	28.87	4,720,521	+0.06(+0.21%)
Dec 26, 2023	29.09	29.23	28.79	28.81	5,243,366	-0.35(-1.19%)
Dec 22, 2023	29.31	29.52	29.02	29.16	6,484,183	-0.10(-0.34%)
Dec 21, 2023	29.20	29.66	28.98	29.26	7,366,464	+0.52(+1.82%)
Dec 20, 2023	28.83	29.42	28.68	28.74	7,483,144	-0.27(-0.92%)
Dec 19, 2023	28.61	29.20	28.57	29.00	8,302,621	+0.54(+1.90%)
Dec 18, 2023	28.37	28.54	27.88	28.46	7,918,455	-0.04(-0.14%)
Dec 15, 2023	29.18	29.29	28.38	28.50	15,000,176	-0.74(-2.52%)
Dec 14, 2023	28.84	29.71	28.72	29.24	12,120,848	+0.60(+2.09%)
Dec 13, 2023	29.06	29.10	27.64	28.64	22,660,494	-1.14(-3.83%)
Dec 12, 2023	28.93	29.96	28.80	29.78	13,210,742	+0.95(+3.31%)
Dec 11, 2023	28.51	28.85	28.27	28.83	8,495,362	+0.27(+0.93%)
Dec 08, 2023	28.44	28.69	28.15	28.56	8,908,939	-0.09(-0.31%)
Dec 07, 2023	28.16	29.07	28.13	28.65	15,674,673	+1.15(+4.18%)
Dec 06, 2023	27.17	27.93	26.99	27.50	11,192,738	+0.81(+3.02%)
Dec 05, 2023	26.67	26.82	26.36	26.69	8,793,147	-0.13(-0.48%)
Dec 04, 2023	26.19	26.84	25.96	26.82	12,485,514	+0.60(+2.29%)

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.