Indicators

Southwest Airlines (NY: LUV )

27.42 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	30.46	31.76	30.19	31.06	20,424,474	-0.44(-1.38%)
May 28, 2020	32.80	33.00	31.29	31.50	25,590,182	-1.07(-3.30%)
May 27, 2020	33.50	34.02	30.38	32.57	46,380,752	+1.10(+3.51%)
May 26, 2020	30.68	31.87	30.42	31.47	42,581,256	+3.53(+12.64%)
May 22, 2020	28.80	29.01	27.39	27.94	18,145,694	-0.71(-2.47%)
May 21, 2020	28.36	29.14	28.08	28.64	22,884,744	+0.44(+1.54%)
May 20, 2020	27.55	28.38	27.26	28.21	28,149,706	+1.41(+5.27%)
May 19, 2020	27.58	27.92	26.06	26.79	36,946,932	+0.58(+2.21%)
May 18, 2020	24.92	26.36	24.72	26.21	28,088,496	+3.12(+13.49%)
May 15, 2020	23.58	24.06	22.98	23.10	19,304,720	-0.88(-3.67%)
May 14, 2020	22.62	24.01	21.74	23.98	23,930,782	+0.58(+2.48%)
May 13, 2020	24.21	24.29	22.76	23.40	23,643,064	-1.03(-4.20%)
May 12, 2020	25.34	25.76	24.33	24.42	17,419,506	-0.82(-3.26%)
May 11, 2020	25.76	25.99	24.95	25.25	21,524,274	-1.07(-4.08%)
May 08, 2020	25.20	26.35	25.07	26.32	19,796,956	+1.69(+6.88%)
May 07, 2020	24.18	25.42	24.14	24.63	25,339,388	+0.50(+2.09%)
May 06, 2020	25.69	25.87	23.97	24.12	38,188,376	-1.44(-5.64%)
May 05, 2020	27.16	27.22	25.32	25.56	37,889,200	-1.10(-4.14%)
May 04, 2020	26.35	27.04	25.64	26.67	44,877,692	-1.62(-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.