The highest closing price for Southwest Airlines (LUV) last month was $32.48, on November 11. It was up 5.3% for the month. The latest price is $34.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2024 | $31.69 | $31.97 | $31.51 | $31.80 | 5,942,600 |
November 21 2024 | $31.57 | $32.07 | $31.44 | $31.62 | 5,153,300 |
November 20 2024 | $32.07 | $32.15 | $31.29 | $31.60 | 6,452,700 |
November 19 2024 | $31.75 | $32.39 | $31.58 | $32.19 | 4,246,300 |
November 18 2024 | $32.43 | $32.61 | $31.86 | $32.16 | 6,988,900 |
November 15 2024 | $32.08 | $32.49 | $31.59 | $32.43 | 6,251,400 |
November 14 2024 | $32.38 | $32.91 | $32.12 | $32.25 | 6,263,500 |
November 13 2024 | $31.71 | $32.98 | $31.71 | $32.21 | 7,172,300 |
November 12 2024 | $32.05 | $32.37 | $31.38 | $31.86 | 6,546,300 |
November 11 2024 | $31.73 | $32.77 | $31.53 | $32.48 | 7,113,700 |
November 08 2024 | $31.21 | $31.71 | $31.09 | $31.61 | 4,071,200 |
November 07 2024 | $31.00 | $31.43 | $30.89 | $31.10 | 5,654,500 |
November 06 2024 | $31.32 | $31.73 | $30.83 | $31.23 | 8,178,400 |
November 05 2024 | $29.80 | $30.48 | $29.77 | $30.47 | 5,793,400 |
November 04 2024 | $30.39 | $30.68 | $29.74 | $29.75 | 5,578,300 |
November 01 2024 | $30.58 | $30.88 | $30.37 | $30.45 | 6,158,200 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
