The closing price for Southwest Airlines (LUV) in January 2017 was $47.67, on January 31, 2017. It was up 3.8% for the month. The latest price is $28.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2017 | $47.44 | $47.75 | $46.94 | $47.67 | 6,604,000 |
January 30 2017 | $47.50 | $47.75 | $46.63 | $47.70 | 8,057,600 |
January 27 2017 | $49.28 | $49.37 | $47.73 | $48.02 | 7,687,000 |
January 26 2017 | $46.84 | $49.20 | $46.60 | $49.14 | 15,952,600 |
January 25 2017 | $44.73 | $45.52 | $44.39 | $45.07 | 8,380,800 |
January 24 2017 | $45.67 | $45.78 | $45.18 | $45.24 | 6,152,400 |
January 23 2017 | $46.50 | $46.60 | $45.35 | $45.51 | 4,222,200 |
January 20 2017 | $45.69 | $46.63 | $45.69 | $46.56 | 5,196,500 |
January 19 2017 | $45.97 | $46.25 | $45.43 | $45.63 | 4,237,900 |
January 18 2017 | $45.63 | $46.16 | $45.29 | $45.91 | 5,897,000 |
January 17 2017 | $46.37 | $46.78 | $45.76 | $45.78 | 4,219,700 |
January 13 2017 | $46.47 | $46.78 | $46.27 | $46.61 | 2,611,300 |
January 12 2017 | $47.09 | $47.34 | $45.80 | $46.48 | 6,059,800 |
January 11 2017 | $47.18 | $47.57 | $46.90 | $47.09 | 5,941,600 |
January 10 2017 | $46.06 | $47.29 | $46.05 | $46.78 | 5,569,300 |
January 09 2017 | $45.56 | $46.41 | $45.38 | $45.84 | 4,966,600 |
January 06 2017 | $46.01 | $46.16 | $45.06 | $45.50 | 5,691,900 |
January 05 2017 | $46.88 | $47.50 | $45.67 | $45.99 | 7,131,500 |
January 04 2017 | $45.79 | $46.86 | $45.70 | $46.75 | 4,914,400 |
January 03 2017 | $45.93 | $46.62 | $45.39 | $45.55 | 4,210,300 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
