The highest closing price for Southwest Airlines (LUV) in 2023 was $37.61, on July 11, 2023. It was down 12.2% for the year. The latest price is $29.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $28.43 | $28.43 | $28.02 | $28.06 | 5,694,800 |
December 28 2023 | $28.27 | $28.58 | $28.21 | $28.54 | 4,285,300 |
December 27 2023 | $28.35 | $28.46 | $28.06 | $28.38 | 4,668,500 |
December 26 2023 | $28.59 | $28.73 | $28.29 | $28.32 | 5,185,200 |
December 22 2023 | $28.81 | $29.01 | $28.53 | $28.66 | 6,407,200 |
December 21 2023 | $28.70 | $29.16 | $28.49 | $28.76 | 7,282,900 |
December 20 2023 | $28.34 | $28.92 | $28.19 | $28.24 | 7,398,600 |
December 19 2023 | $28.12 | $28.70 | $28.08 | $28.51 | 7,858,500 |
December 18 2023 | $27.89 | $28.05 | $27.41 | $27.97 | 7,778,200 |
December 15 2023 | $28.68 | $28.79 | $27.90 | $28.01 | 14,729,900 |
December 14 2023 | $28.34 | $29.20 | $28.23 | $28.74 | 11,860,200 |
December 13 2023 | $28.56 | $28.60 | $27.16 | $28.15 | 22,269,800 |
December 12 2023 | $28.44 | $29.44 | $28.30 | $29.27 | 12,983,000 |
December 11 2023 | $28.02 | $28.35 | $27.78 | $28.33 | 8,349,700 |
December 08 2023 | $27.96 | $28.20 | $27.67 | $28.07 | 8,750,800 |
December 07 2023 | $27.68 | $28.57 | $27.65 | $28.16 | 15,404,500 |
December 06 2023 | $26.70 | $27.45 | $26.53 | $27.03 | 11,001,200 |
December 05 2023 | $26.22 | $26.36 | $25.91 | $26.24 | 8,641,100 |
December 04 2023 | $25.74 | $26.38 | $25.51 | $26.36 | 12,285,200 |
December 01 2023 | $24.73 | $25.77 | $24.66 | $25.77 | 7,855,400 |
November 30 2023 | $24.60 | $24.74 | $24.21 | $24.69 | 6,874,300 |
November 29 2023 | $24.19 | $24.79 | $24.14 | $24.46 | 9,195,800 |
November 28 2023 | $23.58 | $24.01 | $23.39 | $23.97 | 4,760,400 |
November 27 2023 | $23.91 | $23.99 | $23.48 | $23.60 | 7,367,300 |
November 24 2023 | $23.97 | $24.08 | $23.81 | $24.02 | 2,240,300 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
