The closing price for Southwest Airlines (LUV) in January 2023 was $33.16, on January 31, 2023. It was up 6.3% for the month. The latest price is $48.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $32.99 | $33.44 | $32.90 | $33.16 | 5,602,200 |
January 30 2023 | $33.37 | $34.20 | $32.85 | $32.88 | 6,983,000 |
January 27 2023 | $32.89 | $33.74 | $32.86 | $33.60 | 8,196,500 |
January 26 2023 | $33.37 | $33.70 | $32.28 | $33.10 | 16,712,000 |
January 25 2023 | $33.76 | $34.21 | $33.61 | $34.18 | 6,402,600 |
January 24 2023 | $33.83 | $34.28 | $33.76 | $34.00 | 3,900,300 |
January 23 2023 | $34.43 | $34.49 | $33.86 | $34.01 | 6,098,600 |
January 20 2023 | $34.13 | $34.40 | $33.79 | $34.36 | 5,762,900 |
January 19 2023 | $33.37 | $34.00 | $33.12 | $33.79 | 5,490,200 |
January 18 2023 | $34.88 | $34.96 | $33.19 | $33.65 | 9,224,300 |
January 17 2023 | $34.29 | $34.39 | $33.78 | $34.34 | 6,791,000 |
January 13 2023 | $33.40 | $34.32 | $33.28 | $34.29 | 5,585,800 |
January 12 2023 | $33.84 | $34.32 | $33.48 | $34.27 | 8,037,300 |
January 11 2023 | $33.01 | $33.76 | $32.86 | $33.35 | 8,963,700 |
January 10 2023 | $32.90 | $33.60 | $32.64 | $33.57 | 5,432,900 |
January 09 2023 | $32.55 | $33.31 | $32.37 | $33.01 | 7,866,300 |
January 06 2023 | $30.44 | $32.40 | $30.28 | $32.35 | 10,662,800 |
January 05 2023 | $30.67 | $31.21 | $30.67 | $30.92 | 5,208,000 |
January 04 2023 | $30.20 | $31.39 | $30.16 | $31.01 | 8,497,300 |
January 03 2023 | $31.19 | $31.42 | $29.61 | $30.07 | 11,467,600 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.