LUV - SOUTHWEST AIRLINES CO
30.89
-0.230 -0.745%
Share volume: 7,690,791
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Scheduled Passenger Air Transportation :
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$31.12
0.10
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $30.79 | $30.79 | $31.34 | $31.34 | $30.58 | $30.58 | $30.89 | $30.89 | 7,690,791 | $7,690,791.00 |
| 02/04/2025 | $30.33 | $30.33 | $30.80 | $30.80 | $30.14 | $30.14 | $30.79 | $30.79 | 9,774,959 | $9,774,959.00 |
| 02/03/2025 | $30.17 | $30.17 | $30.90 | $30.90 | $29.95 | $29.95 | $30.48 | $30.48 | 10,246,938 | $10,246,938.00 |
| 01/31/2025 | $31.29 | $31.29 | $31.47 | $31.47 | $30.51 | $30.51 | $30.71 | $30.71 | 11,305,790 | $11,305,790.00 |
| 01/30/2025 | $31.29 | $31.29 | $33.09 | $33.09 | $30.95 | $30.95 | $31.26 | $31.26 | 17,451,957 | $17,451,957.00 |
| 01/29/2025 | $31.95 | $31.95 | $32.14 | $32.14 | $31.46 | $31.46 | $31.65 | $31.65 | 9,683,704 | $9,683,704.00 |
| 01/28/2025 | $32.39 | $32.39 | $32.40 | $32.40 | $31.71 | $31.71 | $31.85 | $31.85 | 7,684,351 | $7,684,351.00 |
| 01/27/2025 | $32.07 | $32.07 | $32.90 | $32.90 | $31.93 | $31.93 | $32.58 | $32.58 | 7,026,753 | $7,026,753.00 |
| 01/24/2025 | $32.03 | $32.03 | $32.18 | $32.18 | $31.75 | $31.75 | $32.17 | $32.17 | 6,471,402 | $6,471,402.00 |
| 01/23/2025 | $32.07 | $32.07 | $32.25 | $32.25 | $31.81 | $31.81 | $31.93 | $31.93 | 13,108,850 | $13,108,850.00 |