LUV - SOUTHWEST AIRLINES CO
29.81
0.010 0.034%
Share volume: 10,258,680
Last Updated: Fri 21 Feb 2025 10:00:00 PM CET
Scheduled Passenger Air Transportation :
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$29.80
-0.80
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/21/2025 | $30.70 | $30.70 | $31.35 | $31.35 | $29.68 | $29.68 | $29.81 | $29.81 | 10,258,680 | $10,207,925.00 |
| 02/20/2025 | $30.17 | $30.17 | $30.61 | $30.61 | $30.05 | $30.05 | $30.61 | $30.61 | 7,798,528 | $7,798,528.00 |
| 02/19/2025 | $29.80 | $29.80 | $30.46 | $30.46 | $29.74 | $29.74 | $30.20 | $30.20 | 7,730,643 | $7,730,643.00 |
| 02/18/2025 | $30.83 | $30.83 | $30.85 | $30.85 | $29.79 | $29.79 | $30.00 | $30.00 | 9,750,456 | $9,750,456.00 |
| 02/14/2025 | $30.09 | $30.09 | $30.34 | $30.34 | $29.81 | $29.81 | $30.28 | $30.28 | 7,018,589 | $7,018,589.00 |
| 02/13/2025 | $29.85 | $29.85 | $30.06 | $30.06 | $29.29 | $29.29 | $29.93 | $29.93 | 10,098,938 | $10,098,938.00 |
| 02/12/2025 | $29.65 | $29.65 | $29.89 | $29.89 | $29.39 | $29.39 | $29.88 | $29.88 | 7,807,442 | $7,807,442.00 |
| 02/11/2025 | $30.18 | $30.18 | $30.26 | $30.26 | $29.59 | $29.59 | $29.77 | $29.77 | 7,409,667 | $7,409,667.00 |
| 02/10/2025 | $30.93 | $30.93 | $30.99 | $30.99 | $30.07 | $30.07 | $30.13 | $30.13 | 6,131,816 | $6,131,816.00 |