Indicators

Southwest Airlines (NY: LUV )

27.00 -0.42 (-1.53%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.91	43.39	41.90	42.38	10,701,782	-1.30(-2.97%)
Feb 25, 2022	43.37	44.16	43.42	43.68	6,849,497	+0.77(+1.80%)
Feb 24, 2022	40.18	43.08	39.87	42.90	10,844,001	+0.32(+0.75%)
Feb 23, 2022	44.59	44.72	42.53	42.59	7,304,129	-1.56(-3.53%)
Feb 22, 2022	43.92	44.75	43.60	44.14	7,437,439	-0.35(-0.78%)
Feb 18, 2022				44.49	0	-0.39(-0.86%)
Feb 17, 2022	45.48	45.66	44.52	44.88	5,723,440	-1.01(-2.19%)
Feb 16, 2022	45.37	46.09	45.22	45.88	5,960,528	+0.12(+0.25%)
Feb 15, 2022	44.99	45.93	44.86	45.77	7,102,047	+1.86(+4.23%)
Feb 14, 2022	44.19	44.87	43.46	43.91	6,202,924	-0.15(-0.33%)
Feb 11, 2022	45.08	45.49	43.27	44.06	8,743,315	-0.97(-2.15%)
Feb 10, 2022	45.17	45.93	44.87	45.02	7,471,933	-0.47(-1.04%)
Feb 09, 2022	45.00	46.19	44.90	45.50	9,865,649	+0.92(+2.06%)
Feb 08, 2022	43.54	44.66	43.30	44.58	9,879,924	+1.42(+3.30%)
Feb 07, 2022	43.03	43.65	42.50	43.16	7,727,300	+0.91(+2.15%)
Feb 04, 2022	41.75	42.53	41.38	42.25	5,243,637	+0.21(+0.51%)
Feb 03, 2022	42.69		41.93	42.03	5,691,579	-0.82(-1.92%)
Feb 02, 2022	43.20	43.51	42.16	42.86	8,219,085	-0.86(-1.97%)

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.