Southwest Airlines (LUV) went public on January 2, 1980, when it opened at a split-adjusted price of $0.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $30.74 | $33.15 | $29.90 | $31.79 | 91,611,931 |
October 2024 | $29.55 | $32.20 | $28.58 | $30.58 | 184,501,700 |
September 2024 | $29.33 | $31.64 | $28.18 | $29.63 | 179,114,900 |
August 2024 | $26.84 | $29.27 | $23.44 | $28.74 | 243,943,600 |
July 2024 | $28.47 | $28.65 | $25.61 | $26.78 | 245,246,300 |
June 2024 | $26.92 | $29.98 | $26.67 | $28.44 | 196,660,900 |
May 2024 | $25.67 | $28.02 | $24.30 | $26.51 | 196,959,200 |
April 2024 | $28.95 | $29.60 | $25.61 | $25.62 | 227,766,100 |
March 2024 | $33.64 | $34.62 | $27.42 | $28.83 | 185,740,000 |
February 2024 | $29.56 | $34.56 | $28.89 | $33.67 | 138,296,000 |
January 2024 | $28.10 | $32.23 | $26.77 | $29.37 | 189,148,000 |
December 2023 | $25.01 | $29.77 | $24.94 | $28.37 | 190,690,000 |
November 2023 | $21.56 | $25.07 | $21.40 | $24.97 | 144,515,900 |
October 2023 | $26.47 | $27.01 | $21.40 | $21.71 | 183,544,700 |
September 2023 | $30.84 | $30.92 | $25.84 | $26.43 | 136,454,700 |
August 2023 | $32.87 | $33.13 | $29.97 | $30.68 | 143,760,900 |
July 2023 | $34.98 | $38.38 | $31.71 | $33.16 | 188,316,300 |
June 2023 | $29.06 | $35.18 | $28.08 | $35.15 | 158,105,700 |
May 2023 | $29.25 | $30.09 | $27.43 | $28.85 | 136,859,900 |
April 2023 | $30.97 | $31.81 | $27.82 | $29.25 | 148,241,500 |
March 2023 | $32.23 | $33.20 | $27.96 | $31.42 | 163,499,600 |
February 2023 | $34.10 | $35.84 | $31.73 | $32.26 | 107,594,300 |
January 2023 | $32.32 | $36.22 | $30.68 | $34.36 | 152,885,300 |
December 2022 | $38.23 | $38.59 | $30.76 | $32.18 | 146,469,600 |
November 2022 | $35.21 | $38.17 | $33.91 | $38.14 | 102,647,500 |
