The closing price for Southwest Airlines (LUV) last year was $33.62, on December 31. It was up 20.3% for the year. The latest price is $29.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $33.54 | $33.95 | $33.53 | $33.62 | 3,324,600 |
December 30 2024 | $33.69 | $33.94 | $33.21 | $33.56 | 5,015,800 |
December 27 2024 | $33.89 | $34.23 | $33.80 | $34.04 | 2,827,100 |
December 26 2024 | $33.85 | $34.31 | $33.75 | $34.19 | 2,954,500 |
December 24 2024 | $33.66 | $34.21 | $33.58 | $34.17 | 2,272,300 |
December 23 2024 | $33.06 | $33.70 | $33.03 | $33.68 | 4,774,100 |
December 20 2024 | $32.36 | $33.26 | $32.36 | $33.11 | 15,017,800 |
December 19 2024 | $32.61 | $32.91 | $32.18 | $32.61 | 7,319,300 |
December 18 2024 | $32.64 | $33.54 | $32.27 | $32.30 | 8,729,500 |
December 17 2024 | $32.34 | $32.95 | $32.24 | $32.64 | 5,417,500 |
December 16 2024 | $32.83 | $33.14 | $32.46 | $32.52 | 4,297,000 |
December 13 2024 | $32.97 | $33.22 | $32.68 | $32.85 | 5,863,800 |
December 12 2024 | $33.45 | $33.59 | $33.06 | $33.06 | 5,285,900 |
December 11 2024 | $33.26 | $33.89 | $33.22 | $33.40 | 8,156,600 |
December 10 2024 | $33.82 | $34.02 | $33.12 | $33.26 | 6,559,200 |
December 09 2024 | $34.22 | $34.30 | $33.63 | $33.72 | 6,917,700 |
December 06 2024 | $35.02 | $35.07 | $33.88 | $34.00 | 6,768,100 |
December 05 2024 | $35.27 | $35.93 | $34.21 | $34.66 | 15,580,600 |
December 04 2024 | $33.03 | $33.97 | $32.91 | $33.97 | 8,240,500 |
December 03 2024 | $32.89 | $33.47 | $32.60 | $32.81 | 7,750,100 |
December 02 2024 | $32.20 | $33.23 | $32.15 | $32.83 | 10,732,800 |
November 29 2024 | $32.23 | $32.44 | $32.00 | $32.19 | 2,665,100 |
November 27 2024 | $31.77 | $32.20 | $31.54 | $32.19 | 4,108,200 |
November 26 2024 | $31.71 | $32.20 | $31.62 | $31.79 | 5,992,900 |
November 25 2024 | $32.22 | $32.49 | $32.05 | $32.26 | 7,658,900 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
