Indicators

Southwest Airlines (NY: LUV )

27.00 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2022	41.13	43.38		43.31	8,474,311	+1.77(+4.26%)
Jan 28, 2022	41.40	41.56	39.31	41.54	11,343,112	+0.11(+0.26%)
Jan 27, 2022	41.89	43.14	41.08	41.43	9,260,811	-0.86(-2.04%)
Jan 26, 2022	42.96	43.88	42.08	42.29	11,136,603	-0.14(-0.32%)
Jan 25, 2022	41.99	42.73	41.49	42.43	7,030,469	-0.02(-0.05%)
Jan 24, 2022	41.01	42.53	40.52	42.45	11,675,122	+0.48(+1.15%)
Jan 21, 2022	42.82	42.95	41.76	41.97	8,164,021	-0.94(-2.19%)
Jan 20, 2022	43.31	44.27	42.82	42.90	7,407,835	-0.09(-0.20%)
Jan 19, 2022	43.91	44.21	42.96	42.99	5,654,370	-0.97(-2.20%)
Jan 18, 2022	44.03	44.70	43.70	43.96	6,959,310	-0.38(-0.85%)
Jan 14, 2022				44.34	0	+0.03(+0.07%)
Jan 13, 2022	43.85	44.98	43.78	44.31	8,458,823	+0.56(+1.28%)
Jan 12, 2022	44.07	44.44	43.27	43.75	8,091,382	-0.60(-1.35%)
Jan 11, 2022	43.88	44.75	43.82	44.35	7,041,254	+0.57(+1.30%)
Jan 10, 2022	44.14	44.23	42.86	43.78	7,968,173	-0.11(-0.24%)
Jan 07, 2022	42.76	44.20	42.68	43.88	7,824,769	+1.41(+3.33%)
Jan 06, 2022	43.04	43.23	41.68	42.47	6,975,754	-0.10(-0.23%)
Jan 05, 2022	43.49	43.74	42.38	42.57	10,024,163	-0.65(-1.50%)
Jan 04, 2022	43.26	44.07	43.04	43.21	11,579,821	+0.64(+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.