Southwest Airlines (NY: LUV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	28.16	28.60	27.97	28.59	5,960,590	+0.39(+1.37%)
Jun 14, 2024	28.00	28.26	27.58	28.20	10,057,215	-0.03(-0.11%)
Jun 13, 2024	28.20	28.56	27.66	28.23	7,391,730	-0.03(-0.11%)
Jun 12, 2024	28.08	28.59	27.90	28.26	9,555,123	+0.39(+1.39%)
Jun 11, 2024	29.32	29.41	27.83	27.87	12,675,702	-1.64(-5.56%)
Jun 10, 2024	29.41	30.16	29.17	29.51	35,010,556	+1.94(+7.03%)
Jun 07, 2024	27.60	27.76	27.27	27.58	7,203,982	-0.10(-0.36%)
Jun 06, 2024	28.30	28.54	27.61	27.68	10,766,098	-0.61(-2.14%)
Jun 05, 2024	27.66	28.31	27.35	28.28	9,049,519	+0.66(+2.37%)
Jun 04, 2024	27.42	28.06	27.42	27.63	7,440,489	+0.11(+0.40%)
Jun 03, 2024	27.09	28.12	26.83	27.52	10,099,852	+0.84(+3.17%)
May 31, 2024	26.17	26.81	25.90	26.67	8,289,735	+0.73(+2.80%)
May 30, 2024	25.54	26.00	25.26	25.95	10,647,724	+0.60(+2.35%)
May 29, 2024	25.08	25.51	24.45	25.35	15,993,022	-1.00(-3.81%)
May 28, 2024	26.52	26.78	26.23	26.35	8,303,410	-0.32(-1.19%)
May 24, 2024	26.57	26.71	26.20	26.67	7,296,224	+0.19(+0.71%)
May 23, 2024	27.64	27.69	26.37	26.48	11,352,784	-1.22(-4.41%)
May 22, 2024	27.84	28.12	27.52	27.71	6,356,725	-0.09(-0.32%)
May 21, 2024	27.85	27.99	27.62	27.80	6,548,851	-0.23(-0.82%)
May 20, 2024	27.67	28.04	27.48	28.02	6,586,285	+0.34(+1.22%)
May 17, 2024	27.99	28.09	27.60	27.69	6,930,825	-0.12(-0.43%)
May 16, 2024	27.66	27.98	27.64	27.80	6,113,771	+0.21(+0.76%)
May 15, 2024	28.16	28.16	27.37	27.60	8,968,609	-0.36(-1.28%)
May 14, 2024	28.10	28.19	27.78	27.95	7,226,436	+0.15(+0.54%)
May 13, 2024	27.24	28.16	27.23	27.80	9,607,051	+0.62(+2.27%)
May 10, 2024	27.16	27.31	26.95	27.19	6,486,497	+0.08(+0.29%)
May 09, 2024	26.93	27.19	26.71	27.11	7,685,108	+0.10(+0.37%)
May 08, 2024	26.71	27.12	26.69	27.01	6,580,622	+0.18(+0.67%)
May 07, 2024	26.98	27.16	26.70	26.83	8,006,126	-0.42(-1.53%)
May 06, 2024	26.09	27.41	26.06	27.25	10,870,424	+1.26(+4.86%)
May 03, 2024	26.26	26.52	25.78	25.99	11,019,350	-0.26(-0.98%)
May 02, 2024	25.84	26.29	25.55	26.24	14,851,178	+0.74(+2.88%)
May 01, 2024	25.83	26.04	25.41	25.51	12,749,606	-0.27(-1.04%)
Apr 30, 2024	26.28	26.40	25.76	25.78	14,009,264	-0.89(-3.35%)
Apr 29, 2024	26.31	26.77	26.17	26.67	15,938,731	-0.19(-0.70%)
Apr 26, 2024	26.98	27.33	26.56	26.86	16,271,926	-0.23(-0.84%)
Apr 25, 2024	26.71	27.31	25.84	27.09	37,161,672	-2.03(-6.96%)
Apr 24, 2024	29.26	29.40	28.77	29.12	9,690,936	-0.16(-0.54%)
Apr 23, 2024	29.13	29.63	28.87	29.28	7,095,550	-0.27(-0.91%)
Apr 22, 2024	29.31	29.78	29.20	29.54	6,567,076	+0.35(+1.19%)
Apr 19, 2024	28.98	29.47	28.93	29.20	6,954,650	+0.32(+1.10%)
Apr 18, 2024	28.82	29.33	28.71	28.88	7,600,662	+0.28(+0.97%)
Apr 17, 2024	28.25	28.85	28.23	28.60	8,019,766	+0.73(+2.60%)
Apr 16, 2024	27.72	27.96	27.29	27.87	7,206,451	+0.21(+0.75%)
Apr 15, 2024	27.69	28.01	27.47	27.67	7,085,744	+0.30(+1.09%)
Apr 12, 2024	27.85	28.00	27.24	27.37	11,618,523	-0.97(-3.44%)
Apr 11, 2024	27.68	28.45	27.59	28.34	6,445,740	+0.56(+2.00%)
Apr 10, 2024	28.70	28.97	27.60	27.79	11,014,796	-1.08(-3.75%)
Apr 09, 2024	28.48	28.88	28.18	28.87	7,872,426	+0.40(+1.40%)
Apr 08, 2024	28.32	28.67	28.08	28.47	6,898,958	+0.31(+1.09%)
Apr 05, 2024	27.67	28.25	27.63	28.16	6,681,014	+0.37(+1.32%)
Apr 04, 2024	27.98	28.60	27.73	27.80	9,708,492	-0.06(-0.21%)
Apr 03, 2024	28.05	28.10	27.80	27.85	7,895,005	-0.30(-1.06%)
Apr 02, 2024	28.64	28.76	27.86	28.15	10,577,954	-0.84(-2.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.