LUV Quote, Trading Chart, Southwest Airlines Company

home / stock / luv / luv quote

Stock Information
Company Name: Southwest Airlines Company
Stock Symbol: LUV
Market: NYSE
Menu
LUV LUV Quote LUV Short LUV News LUV Articles LUV Message Board
Get LUV Alerts

News, Short Squeeze, Breakout and More Instantly...
LUV Quote
Last:$28.61
Change Percent:-0.11%
Open:$28.5
Previous Close:$28.61
High:$28.7
Low:$28.1
Volume:10,638,681
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LUV Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$28.5
Close:$28.61
High:$28.7
Low:$28.1
Volume:10,638,681
Date:2024-06-27
Open:$28.21
Close:$28.47
High:$28.52
Low:$27.98
Volume:14,298,750
Date:2024-06-26
Open:$27.54
Close:$28.45
High:$28.715
Low:$27.23
Volume:11,383,302
Date:2024-06-25
Open:$28.57
Close:$28.51
High:$28.76
Low:$28.35
Volume:7,215,240
Date:2024-06-24
Open:$28.39
Close:$28.49
High:$28.96
Low:$28.2723
Volume:8,091,078
Date:2024-06-21
Open:$28.11
Close:$28.36
High:$28.55
Low:$27.83
Volume:9,061,700
Date:2024-06-20
Open:$28.27
Close:$28.06
High:$28.395
Low:$28.06
Volume:5,464,868
Date:2024-06-19
Open:$28.66
Close:$28.43
High:$28.81
Low:$28.28
Volume:6,029,972
Date:2024-06-18
Open:$28.66
Close:$28.43
High:$28.81
Low:$28.28
Volume:6,029,972
Date:2024-06-17
Open:$28.34
Close:$28.77
High:$28.78
Low:$28.15
Volume:5,924,320
Date:2024-06-14
Open:$28.18
Close:$28.38
High:$28.4375
Low:$27.75
Volume:9,994,288
Date:2024-06-13
Open:$28.38
Close:$28.41
High:$28.74
Low:$27.83
Volume:7,345,757
Date:2024-06-12
Open:$28.26
Close:$28.44
High:$28.77
Low:$28.08
Volume:9,499,668
Date:2024-06-11
Open:$29.5
Close:$28.05
High:$29.6
Low:$28.01
Volume:12,599,427
Date:2024-06-10
Open:$29.6
Close:$29.7
High:$30.35
Low:$29.35
Volume:34,754,330
Date:2024-06-07
Open:$27.77
Close:$27.75
High:$27.93
Low:$27.44
Volume:7,158,901
Date:2024-06-06
Open:$28.48
Close:$27.85
High:$28.72
Low:$27.78
Volume:10,698,898
Date:2024-06-05
Open:$27.83
Close:$28.46
High:$28.49
Low:$27.52
Volume:8,974,415
Date:2024-06-04
Open:$27.59
Close:$27.8
High:$28.24
Low:$27.59
Volume:7,389,276
Date:2024-06-03
Open:$27.26
Close:$27.69
High:$28.3
Low:$27
Volume:10,036,983