Indicators

Southwest Airlines (NY: LUV )

27.36 +0.08 (+0.29%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	34.44	34.66	34.04	34.09	5,328,930	-0.20(-0.58%)
Feb 28, 2024	34.02	34.37	33.98	34.29	3,623,467	-0.05(-0.14%)
Feb 27, 2024	34.22	34.41	34.02	34.34	4,846,615	+0.37(+1.08%)
Feb 26, 2024	33.69	34.39	33.61	33.97	7,389,274	+0.37(+1.10%)
Feb 23, 2024	34.17	34.22	33.50	33.60	5,506,658	-0.46(-1.34%)
Feb 22, 2024	34.59	34.99	34.02	34.06	8,370,753	-0.30(-0.87%)
Feb 21, 2024	33.53	34.38	33.44	34.36	7,573,367	+0.68(+2.01%)
Feb 20, 2024	34.13	34.88	33.64	33.68	8,901,370	-0.07(-0.21%)
Feb 16, 2024	33.76	34.47	33.50	33.75	7,268,930	-0.28(-0.82%)
Feb 15, 2024	33.80	34.54	33.68	34.03	7,841,988	+0.46(+1.36%)
Feb 14, 2024	32.67	33.76	32.45	33.57	9,734,104	+1.21(+3.75%)
Feb 13, 2024	32.22	32.57	31.75	32.36	6,298,942	-0.26(-0.79%)
Feb 12, 2024	32.20	33.06	32.00	32.62	8,863,505	+0.30(+0.92%)
Feb 09, 2024	32.11	32.47	31.63	32.32	8,205,384	+0.16(+0.50%)
Feb 08, 2024	30.68	32.18	30.49	32.16	10,972,228	+1.58(+5.17%)
Feb 07, 2024	30.80	31.19	30.50	30.58	5,469,441	-0.29(-0.93%)
Feb 06, 2024	29.62	30.88	29.47	30.87	7,228,011	+1.27(+4.30%)
Feb 05, 2024	29.77	29.89	29.36	29.59	5,018,598	-0.62(-2.04%)
Feb 02, 2024	29.88	30.33	29.64	30.21	5,009,456	+0.19(+0.63%)

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.