LUV - SOUTHWEST AIRLINES CO
Close
34.18
-0.050 -0.146%
Share volume: 67,599
Last Updated: Thu 26 Dec 2024 08:30:05 PM CET
Scheduled Passenger Air Transportation :
0.05%
PREVIOUS CLOSE
CHG
CHG%
$34.23
-0.05
-0.15%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $33.84 | $33.66 | $34.39 | $34.21 | $33.76 | $33.58 | $34.35 | $34.17 | 2,272,322 | $2,272,322.00 |
| 12/23/2024 | $33.23 | $33.23 | $33.88 | $33.88 | $33.20 | $33.20 | $33.86 | $33.86 | 4,774,087 | $4,774,087.00 |
| 12/20/2024 | $32.53 | $32.53 | $33.44 | $33.44 | $32.53 | $32.53 | $33.28 | $33.28 | 15,017,835 | $14,874,371.00 |
| 12/19/2024 | $32.78 | $32.78 | $33.08 | $33.08 | $32.36 | $32.36 | $32.78 | $32.78 | 7,319,948 | $7,319,948.00 |
| 12/18/2024 | $32.81 | $32.81 | $33.72 | $33.72 | $32.44 | $32.44 | $32.47 | $32.47 | 8,729,496 | $8,729,496.00 |
| 12/17/2024 | $32.51 | $32.51 | $33.12 | $33.12 | $32.41 | $32.41 | $32.81 | $32.81 | 5,417,607 | $5,417,607.00 |
| 12/16/2024 | $33.00 | $33.00 | $33.31 | $33.31 | $32.63 | $32.63 | $32.69 | $32.69 | 4,297,025 | $4,297,025.00 |
| 12/13/2024 | $33.14 | $33.14 | $33.39 | $33.39 | $32.85 | $32.85 | $33.02 | $33.02 | 5,863,951 | $5,863,951.00 |