Southwest Airlines (NY: LUV )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	31.37	31.88	31.25	31.78	4,071,177	+0.52(+1.66%)
Nov 07, 2024	31.16	31.60	31.05	31.26	5,653,504	-0.13(-0.41%)
Nov 06, 2024	31.48	31.90	30.98	31.39	8,166,582	+0.76(+2.48%)
Nov 05, 2024	29.96	30.64	29.93	30.63	5,780,745	+0.72(+2.41%)
Nov 04, 2024	30.55	30.84	29.90	29.91	5,573,429	-0.70(-2.29%)
Nov 01, 2024	30.74	31.04	30.53	30.61	6,158,257	+0.03(+0.10%)
Oct 31, 2024	31.47	31.68	30.51	30.58	6,560,070	-0.89(-2.83%)
Oct 30, 2024	31.09	31.84	31.06	31.47	7,542,428	+0.44(+1.42%)
Oct 29, 2024	30.03	31.15	29.82	31.03	9,444,385	+0.73(+2.41%)
Oct 28, 2024	29.94	30.44	29.45	30.30	13,045,586	+0.87(+2.96%)
Oct 25, 2024	29.37	29.64	29.12	29.43	9,321,791	+0.41(+1.41%)
Oct 24, 2024	30.55	30.76	28.58	29.02	16,794,740	-1.71(-5.56%)
Oct 23, 2024	30.46	30.79	30.27	30.73	6,681,144	+0.24(+0.79%)
Oct 22, 2024	30.37	30.75	30.02	30.49	9,244,780	+0.05(+0.16%)
Oct 21, 2024	30.57	30.79	30.16	30.44	7,611,346	-0.54(-1.74%)
Oct 18, 2024	30.18	31.18	29.95	30.98	8,078,862	+0.89(+2.96%)
Oct 17, 2024	30.83	30.83	29.99	30.09	7,514,698	-0.82(-2.65%)
Oct 16, 2024	30.65	31.24	30.52	30.91	6,311,858	+0.42(+1.38%)
Oct 15, 2024	31.00	31.15	30.43	30.49	5,422,497	+0.12(+0.40%)
Oct 14, 2024	30.75	30.85	29.96	30.37	5,804,991	-0.25(-0.82%)
Oct 11, 2024	30.04	30.74	29.97	30.62	4,451,526	+0.26(+0.86%)
Oct 10, 2024	30.04	30.80	30.01	30.36	4,603,697	-0.28(-0.91%)
Oct 09, 2024	31.00	31.38	30.51	30.64	6,664,577	-0.03(-0.10%)
Oct 08, 2024	31.34	31.59	30.49	30.67	7,654,257	-0.37(-1.19%)
Oct 07, 2024	31.16	31.37	30.75	31.04	5,292,256	-0.21(-0.67%)
Oct 04, 2024	31.45	32.20	30.95	31.25	9,565,261	+0.74(+2.43%)
Oct 03, 2024	30.08	30.95	30.02	30.51	10,316,840	+0.94(+3.18%)
Oct 02, 2024	29.61	29.65	29.16	29.57	7,083,297	-0.31(-1.04%)
Oct 01, 2024	29.55	30.20	29.05	29.88	9,465,593	+0.25(+0.84%)
Sep 30, 2024	29.52	29.95	29.39	29.63	9,593,587	+0.10(+0.34%)
Sep 27, 2024	30.21	30.60	29.45	29.53	11,657,608	-0.40(-1.34%)
Sep 26, 2024	30.24	31.64	29.74	29.93	27,605,300	+1.54(+5.42%)
Sep 25, 2024	29.75	30.25	28.36	28.39	10,391,110	-1.36(-4.57%)
Sep 24, 2024	29.80	30.45	29.56	29.75	9,022,642	+0.12(+0.40%)
Sep 23, 2024	29.05	29.79	28.83	29.63	6,695,463	+0.59(+2.03%)
Sep 20, 2024	29.01	29.42	28.70	29.04	6,532,703	+0.10(+0.35%)
Sep 19, 2024	29.26	29.40	28.83	28.94	5,733,121	+0.04(+0.14%)
Sep 18, 2024	28.59	29.16	28.38	28.90	8,616,898	+0.46(+1.62%)
Sep 17, 2024	28.75	28.98	28.18	28.44	7,269,085	-0.10(-0.35%)
Sep 16, 2024	28.65	28.86	28.36	28.54	4,335,429	-0.14(-0.49%)
Sep 13, 2024	28.99	29.33	28.65	28.68	6,012,267	-0.19(-0.66%)
Sep 12, 2024	29.30	29.40	28.32	28.87	7,765,144	+0.06(+0.21%)
Sep 11, 2024	29.39	29.39	28.21	28.81	8,536,704	-0.44(-1.50%)
Sep 10, 2024	29.76	29.77	28.25	29.25	7,386,924	-0.48(-1.61%)
Sep 09, 2024	29.90	30.15	29.38	29.73	10,258,202	+0.03(+0.10%)
Sep 06, 2024	29.81	30.38	29.43	29.70	8,500,137	-0.11(-0.37%)
Sep 05, 2024	29.79	30.52	29.61	29.81	7,387,350	+0.30(+1.02%)
Sep 04, 2024	29.38	29.90	29.29	29.51	6,061,088	+0.11(+0.37%)

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.