LUV - SOUTHWEST AIRLINES CO
Close
32.89
0.015 0.046%
Share volume: 85,431
Last Updated: Wed 15 Jan 2025 06:52:41 PM CET
Scheduled Passenger Air Transportation :
-0.35%
PREVIOUS CLOSE
CHG
CHG%
$32.88
0.02
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/14/2025 | $32.95 | $32.95 | $33.21 | $33.21 | $32.72 | $32.72 | $33.13 | $33.13 | 6,698,061 | $6,491,428.00 |
| 01/13/2025 | $32.73 | $32.73 | $32.99 | $32.99 | $32.26 | $32.26 | $32.66 | $32.66 | 7,559,852 | $7,559,852.00 |
| 01/10/2025 | $33.05 | $33.05 | $33.58 | $33.58 | $32.69 | $32.69 | $33.12 | $33.12 | 9,648,851 | $9,648,851.00 |
| 01/08/2025 | $32.67 | $32.67 | $32.88 | $32.88 | $32.16 | $32.16 | $32.88 | $32.88 | 5,679,491 | $5,679,491.00 |
| 01/07/2025 | $33.95 | $33.95 | $34.34 | $34.34 | $32.57 | $32.57 | $32.88 | $32.88 | 8,371,181 | $8,371,181.00 |
| 01/06/2025 | $33.91 | $33.91 | $34.41 | $34.41 | $33.76 | $33.76 | $33.83 | $33.83 | 5,035,171 | $5,035,171.00 |
| 01/03/2025 | $33.42 | $33.42 | $33.69 | $33.69 | $32.35 | $32.35 | $33.61 | $33.61 | 5,562,041 | $5,562,041.00 |
| 01/02/2025 | $33.63 | $33.63 | $33.87 | $33.87 | $33.26 | $33.26 | $33.37 | $33.37 | 3,419,334 | $3,419,334.00 |