SOUTHWEST AIRLINES CO.
(NYSE:LUV)
29.28 USD +0.01 (+0.02%)
Delayed Price / Updated:
3:19 PM EDT, Mar 28, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for LUV -- 02/28/2024 to 03/28/2024
Date |
High |
Low |
Close |
Volume |
% Change |
03/27/2024 |
$29.30 |
$28.51 |
$29.27 |
9,338,570 |
+3.03% |
03/26/2024 |
$28.80 |
$28.39 |
$28.41 |
5,471,447 |
-0.35% |
03/25/2024 |
$28.73 |
$28.25 |
$28.51 |
5,693,626 |
+0.21% |
03/22/2024 |
$28.72 |
$28.44 |
$28.45 |
4,534,312 |
-0.80% |
03/21/2024 |
$28.93 |
$28.29 |
$28.68 |
9,416,210 |
-0.55% |
03/20/2024 |
$28.90 |
$28.13 |
$28.84 |
7,483,712 |
+2.38% |
03/19/2024 |
$28.23 |
$27.91 |
$28.17 |
6,300,421 |
+0.57% |
03/18/2024 |
$28.32 |
$27.89 |
$28.01 |
6,885,045 |
-1.20% |
03/15/2024 |
$28.37 |
$27.96 |
$28.35 |
11,567,647 |
+0.85% |
03/14/2024 |
$28.25 |
$27.76 |
$28.11 |
10,585,789 |
-0.60% |
03/13/2024 |
$28.98 |
$28.14 |
$28.28 |
19,863,337 |
-1.67% |
03/12/2024 |
$30.78 |
$28.52 |
$28.76 |
41,071,147 |
-14.86% |
03/11/2024 |
$34.33 |
$33.48 |
$33.78 |
5,322,084 |
-1.40% |
03/08/2024 |
$35.05 |
$34.06 |
$34.26 |
5,874,414 |
-1.64% |
03/07/2024 |
$34.90 |
$34.51 |
$34.83 |
4,066,697 |
+0.78% |
03/06/2024 |
$35.00 |
$34.38 |
$34.56 |
5,647,096 |
+0.44% |
03/05/2024 |
$34.48 |
$33.61 |
$34.41 |
4,151,749 |
+0.88% |
03/04/2024 |
$34.40 |
$33.43 |
$34.11 |
6,115,796 |
+0.44% |
03/01/2024 |
$34.36 |
$33.64 |
$33.96 |
6,373,305 |
-0.90% |
02/29/2024 |
$34.84 |
$34.22 |
$34.27 |
5,300,926 |
+17.08% |