Indicators

Southwest Airlines (NY: LUV )

27.18 +0.18 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.61	46.57	45.06	45.21	6,165,731	-0.17(-0.38%)
Apr 28, 2022	46.01	46.01	44.58	45.38	9,047,847	+0.93(+2.09%)
Apr 27, 2022	43.58	44.71	43.10	44.45	6,614,675	+0.89(+2.04%)
Apr 26, 2022	44.57	44.85	43.30	43.56	5,455,798	-1.36(-3.04%)
Apr 25, 2022	44.81	45.01	43.79	44.93	7,300,270	-0.41(-0.90%)
Apr 22, 2022	46.82	47.31	45.29	45.33	6,922,298	-1.48(-3.16%)
Apr 21, 2022	47.35	48.48	46.66	46.81	12,360,892	+1.02(+2.22%)
Apr 20, 2022	46.03	46.51	45.63	45.80	6,070,723	-0.02(-0.04%)
Apr 19, 2022	45.11	46.16	45.11	45.82	6,264,339	+1.05(+2.36%)
Apr 18, 2022	44.95	45.35	44.55	44.76	4,968,011	-0.48(-1.07%)
Apr 14, 2022	44.94	45.63	44.77	45.25	7,467,904	+0.69(+1.54%)
Apr 13, 2022	43.00	44.58	42.69	44.56	11,423,283	+3.13(+7.54%)
Apr 12, 2022	41.51	41.57	40.80	41.43	5,545,586	+0.19(+0.47%)
Apr 11, 2022	39.80	41.57	39.71	41.24	6,192,073	+1.34(+3.35%)
Apr 08, 2022	40.97	41.05	39.85	39.90	8,290,549	-1.11(-2.71%)
Apr 07, 2022	41.99	42.04	39.94	41.02	10,469,847	-1.30(-3.06%)
Apr 06, 2022	42.85	42.96	41.23	42.31	7,676,715	-1.43(-3.27%)
Apr 05, 2022	44.52	44.73	43.17	43.75	7,103,433	-0.70(-1.57%)
Apr 04, 2022	44.37	44.61	43.53	44.44	4,231,825	+0.02(+0.04%)

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.