LUV - SOUTHWEST AIRLINES CO
32.1
0.200 0.623%
Share volume: 10,466,455
Last Updated: Fri 17 Jan 2025 10:00:00 PM CET
Scheduled Passenger Air Transportation :
0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.90
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 01/17/2025 | $32.00 | $32.00 | $32.33 | $32.33 | $31.86 | $31.86 | $32.10 | $32.10 | 10,466,455 | $10,219,391.00 |
| 01/16/2025 | $32.17 | $32.17 | $32.31 | $32.31 | $31.20 | $31.20 | $32.16 | $32.16 | 9,664,431 | $9,664,431.00 |
| 01/15/2025 | $33.67 | $33.67 | $33.67 | $33.67 | $32.68 | $32.68 | $32.80 | $32.80 | 5,951,767 | $5,951,767.00 |
| 01/14/2025 | $32.95 | $32.95 | $33.21 | $33.21 | $32.72 | $32.72 | $33.13 | $33.13 | 6,698,061 | $6,698,061.00 |
| 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 |