The closing price for Southwest Airlines (LUV) between March 3, 2023 and March 6, 2024 was $33.96, on March 6, 2024. It was up 3.9% in that time. The latest price is $29.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 06 2024 | $33.90 | $34.38 | $33.78 | $33.96 | 5,647,100 |
March 05 2024 | $33.10 | $33.88 | $33.02 | $33.81 | 4,151,700 |
March 04 2024 | $33.15 | $33.62 | $32.66 | $33.34 | 6,115,600 |
March 01 2024 | $33.46 | $33.58 | $32.88 | $33.19 | 6,372,700 |
February 29 2024 | $33.84 | $34.05 | $33.44 | $33.49 | 5,300,800 |
February 28 2024 | $33.42 | $33.78 | $33.39 | $33.69 | 3,604,700 |
February 27 2024 | $33.62 | $33.81 | $33.42 | $33.74 | 4,822,100 |
February 26 2024 | $33.10 | $33.79 | $33.02 | $33.38 | 7,350,800 |
February 23 2024 | $33.57 | $33.63 | $32.92 | $33.01 | 5,477,600 |
February 22 2024 | $33.98 | $34.38 | $33.43 | $33.46 | 8,326,400 |
February 21 2024 | $32.95 | $33.78 | $32.85 | $33.76 | 7,134,800 |
February 20 2024 | $33.53 | $34.27 | $33.04 | $33.09 | 8,855,400 |
February 16 2024 | $33.17 | $33.86 | $32.91 | $33.16 | 7,228,400 |
February 15 2024 | $33.21 | $33.93 | $33.09 | $33.43 | 7,801,600 |
February 14 2024 | $32.10 | $33.17 | $31.89 | $32.99 | 9,684,200 |
February 13 2024 | $31.66 | $32.00 | $31.20 | $31.79 | 6,266,900 |
February 12 2024 | $31.64 | $32.49 | $31.44 | $32.05 | 8,819,000 |
February 09 2024 | $31.55 | $31.90 | $31.08 | $31.75 | 8,162,100 |
February 08 2024 | $30.14 | $31.62 | $29.96 | $31.60 | 10,891,100 |
February 07 2024 | $30.26 | $30.65 | $29.97 | $30.04 | 5,441,000 |
February 06 2024 | $29.11 | $30.35 | $28.96 | $30.33 | 7,176,800 |
February 05 2024 | $29.25 | $29.37 | $28.85 | $29.08 | 4,994,000 |
February 02 2024 | $29.36 | $29.80 | $29.12 | $29.68 | 4,981,000 |
February 01 2024 | $29.41 | $29.69 | $28.74 | $29.50 | 5,977,300 |
January 31 2024 | $29.42 | $29.68 | $28.77 | $29.21 | 5,956,700 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
