Southwest Airlines Co. (LUV) NYSE

41.48

-0.08(-0.19%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202541.4841.4841.4841.7341.322.01M
December 23, 202542.0341.5641.5642.6641.398.85M
December 22, 202541.3942.2442.2442.3441.287.3M
December 19, 202540.941.2641.2641.3540.6917.2M
December 18, 202541.2540.7340.7341.8340.6710.59M
December 17, 202542.1740.9840.9842.8340.9812.33M
December 16, 202542.6342.1742.1743.5442.1212.52M
December 15, 202541.6141.7241.7241.9640.9118.84M
December 12, 202541.441.1741.1742.241.0920.01M
December 11, 202539.9340.7440.7441.1439.7722.82M
December 10, 202538.239.8339.8339.8538.0917.18M
December 09, 202537.638.1538.1538.737.558.84M
December 08, 202538.137.9537.9538.3737.3812.45M
December 05, 202535.3137.8537.8538.1735.3115.21M
December 04, 202535.6535.8135.8136.2835.1210.86M
December 03, 202535.4235.6835.6835.7735.296.54M
December 02, 202534.8535.4335.4335.7334.447.24M
December 01, 202534.5334.7734.7735.1134.286.69M
November 28, 202535.0534.8134.8135.3434.782.55M
November 26, 202534.3635.0635.0635.3934.234.77M
November 25, 202533.334.3634.3634.7333.037.18M
November 24, 202533.0233.2833.2833.4332.796.14M
November 21, 202531.5232.832.833.2431.317.11M
November 20, 202532.3731.1631.1632.6631.157.81M
November 19, 202532.3531.9231.9232.9731.785.61M
November 18, 202531.6631.9631.9632.2631.537.09M
November 17, 202532.831.8531.8532.8331.575.77M
November 14, 202532.5532.8232.8233.0832.427.67M
November 13, 202533.2433.0433.0433.832.877.85M
November 12, 202532.0333.3433.3433.4832.038.95M
November 11, 202532.831.9931.9932.831.797.65M
November 10, 202532.7532.6632.6633.5832.477.82M
November 07, 202531.1632.4532.4532.4730.858.65M
November 06, 202531.5931.5131.5131.9731.057.75M
November 05, 202529.831.6231.6231.6529.89.06M
November 04, 202530.0329.6729.6730.1729.2612.95M
November 03, 202530.1630.4330.4330.7629.758.82M
October 31, 20253030.330.330.3929.928.46M
October 30, 202530.4930.0930.0930.7730.056.58M
October 29, 202531.0230.6630.6631.1330.4610.92M
October 28, 202532.1531.0931.0932.1731.0311.38M
October 27, 202532.4632.2532.2532.7431.879.62M
October 24, 202532.0532.232.232.4331.3815.19M
October 23, 202532.8231.6531.6533.1531.0227.81M
October 22, 202534.3633.7633.7634.7533.4310.58M
October 21, 202534.1234.6834.6834.9834.069.4M
October 20, 202533.7834.4334.4334.6733.67.64M
October 17, 202533.2333.5233.5233.833.198.26M
October 16, 202533.6733.2933.2934.0532.8411.02M
October 15, 202533.7533.5633.5633.8833.257.43M
October 14, 202531.5233.4233.4233.6331.4211.03M
October 13, 202531.7331.931.932.3231.564.89M
October 10, 202531.8531.2931.2932.6331.067.99M
October 09, 202533.5331.6831.6833.7331.479.31M
October 08, 202532.6632.4532.4532.732.117.69M
October 07, 202532.5732.3932.3932.7632.098.07M
October 06, 202532.5432.5832.5832.7131.776.91M
October 03, 202532.7532.5232.5233.4932.519.21M
October 02, 202532.2832.3132.3132.5831.847.44M
October 01, 202531.9932.2832.2832.5531.818.55M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved