LUV - Southwest Airlines Co
Close
32.825
0.020 0.061%
Share volume: 209,247
Last Updated: Tue 07 Jan 2025 08:30:05 PM CET
Scheduled Passenger Air Transportation :
-0.71%
PREVIOUS CLOSE
CHG
CHG%
$32.80
0.02
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/06/2025 | $33.91 | $33.91 | $34.41 | $34.41 | $33.76 | $33.76 | $33.83 | $33.83 | 5,035,171 | $4,957,215.00 |
| 01/03/2025 | $33.42 | $33.42 | $33.69 | $33.69 | $32.35 | $32.35 | $33.61 | $33.61 | 5,562,041 | $5,458,208.00 |
| 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 |
| 12/31/2024 | $33.54 | $33.54 | $33.95 | $33.95 | $33.53 | $33.53 | $33.62 | $33.62 | 3,324,626 | $3,298,294.00 |
| 12/30/2024 | $33.69 | $33.69 | $33.94 | $33.94 | $33.21 | $33.21 | $33.56 | $33.56 | 5,015,788 | $5,015,788.00 |
| 12/27/2024 | $33.89 | $33.89 | $34.23 | $34.23 | $33.80 | $33.80 | $34.04 | $34.04 | 2,827,129 | $2,823,293.00 |
| 12/26/2024 | $33.85 | $33.85 | $34.31 | $34.31 | $33.75 | $33.75 | $34.19 | $34.19 | 2,954,806 | $2,954,806.00 |