The highest closing price for Southwest Airlines (LUV) last month was $31.47, on October 30. It was up 3.5% for the month. The latest price is $31.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $31.47 | $31.68 | $30.51 | $30.58 | 6,561,000 |
October 30 2024 | $31.09 | $31.84 | $31.06 | $31.47 | 7,542,700 |
October 29 2024 | $30.03 | $31.15 | $29.82 | $31.03 | 9,444,700 |
October 28 2024 | $29.94 | $30.44 | $29.45 | $30.30 | 13,045,900 |
October 25 2024 | $29.37 | $29.64 | $29.13 | $29.43 | 9,321,800 |
October 24 2024 | $30.55 | $30.76 | $28.58 | $29.02 | 16,801,800 |
October 23 2024 | $30.46 | $30.79 | $30.28 | $30.73 | 6,683,000 |
October 22 2024 | $30.37 | $30.75 | $30.02 | $30.49 | 9,247,100 |
October 21 2024 | $30.57 | $30.79 | $30.17 | $30.44 | 7,617,900 |
October 18 2024 | $30.18 | $31.18 | $29.95 | $30.98 | 8,078,900 |
October 17 2024 | $30.83 | $30.83 | $29.99 | $30.09 | 7,515,000 |
October 16 2024 | $30.65 | $31.24 | $30.52 | $30.91 | 6,313,300 |
October 15 2024 | $31.00 | $31.15 | $30.44 | $30.49 | 5,410,000 |
October 14 2024 | $30.75 | $30.85 | $29.97 | $30.37 | 5,805,600 |
October 11 2024 | $30.04 | $30.74 | $29.97 | $30.62 | 4,451,400 |
October 10 2024 | $30.04 | $30.80 | $30.01 | $30.36 | 4,603,600 |
October 09 2024 | $31.00 | $31.38 | $30.51 | $30.64 | 6,665,800 |
October 08 2024 | $31.34 | $31.59 | $30.49 | $30.67 | 7,657,700 |
October 07 2024 | $31.16 | $31.37 | $30.75 | $31.04 | 5,292,500 |
October 04 2024 | $31.45 | $32.20 | $30.95 | $31.25 | 9,565,300 |
October 03 2024 | $30.08 | $30.95 | $30.02 | $30.51 | 10,322,100 |
October 02 2024 | $29.61 | $29.65 | $29.16 | $29.57 | 7,088,700 |
October 01 2024 | $29.55 | $30.21 | $29.05 | $29.88 | 9,465,900 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
