The closing price for Southwest Airlines (LUV) between March 4, 2024 and March 6, 2024 was $33.96, on March 6, 2024. It was up 2.4% in that time. The latest price is $29.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 06 2024 21:00 | $33.96 | $33.96 | $33.96 | $33.96 | — |
March 06 2024 20:30 | $34.00 | $34.01 | $33.89 | $33.97 | 1,091,925 |
March 06 2024 19:30 | $33.92 | $34.01 | $33.77 | $34.00 | 453,299 |
March 06 2024 18:30 | $34.16 | $34.17 | $33.79 | $33.92 | 766,089 |
March 06 2024 17:30 | $34.33 | $34.37 | $34.16 | $34.17 | 440,162 |
March 06 2024 16:30 | $34.19 | $34.36 | $34.12 | $34.33 | 399,468 |
March 06 2024 15:30 | $34.20 | $34.29 | $34.03 | $34.19 | 841,370 |
March 06 2024 14:30 | $33.90 | $34.38 | $33.84 | $34.20 | 956,782 |
March 05 2024 21:00 | $33.81 | $33.81 | $33.81 | $33.81 | — |
March 05 2024 20:30 | $33.63 | $33.82 | $33.60 | $33.82 | 816,925 |
March 05 2024 19:30 | $33.77 | $33.81 | $33.58 | $33.63 | 484,484 |
March 05 2024 18:30 | $33.80 | $33.88 | $33.63 | $33.78 | 421,372 |
March 05 2024 17:30 | $33.80 | $33.82 | $33.72 | $33.80 | 297,852 |
March 05 2024 16:30 | $33.52 | $33.82 | $33.49 | $33.81 | 385,448 |
March 05 2024 15:30 | $33.28 | $33.58 | $33.27 | $33.52 | 466,395 |
March 05 2024 14:30 | $33.10 | $33.37 | $33.02 | $33.28 | 760,951 |
March 04 2024 21:00 | $33.34 | $33.34 | $33.34 | $33.34 | — |
March 04 2024 20:30 | $33.55 | $33.55 | $33.28 | $33.34 | 941,956 |
March 04 2024 19:30 | $33.30 | $33.61 | $33.29 | $33.54 | 544,047 |
March 04 2024 18:30 | $33.12 | $33.34 | $33.11 | $33.30 | 338,200 |
March 04 2024 17:30 | $33.18 | $33.18 | $33.05 | $33.12 | 672,734 |
March 04 2024 16:30 | $33.14 | $33.42 | $33.14 | $33.17 | 1,010,513 |
March 04 2024 15:30 | $33.31 | $33.62 | $32.67 | $33.13 | 1,281,192 |
March 04 2024 14:30 | $33.15 | $33.55 | $33.08 | $33.31 | 823,706 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
