The closing price for Southwest Airlines (LUV) in January 2023 was $33.98, on January 31, 2023. It was up 6.3% for the month. The latest price is $29.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2023 | $33.81 | $34.26 | $33.71 | $33.98 | 5,602,200 |
January 30 2023 | $34.20 | $35.04 | $33.66 | $33.69 | 6,983,000 |
January 27 2023 | $33.70 | $34.58 | $33.67 | $34.42 | 8,196,500 |
January 26 2023 | $34.20 | $34.53 | $33.08 | $33.91 | 16,712,000 |
January 25 2023 | $34.60 | $35.05 | $34.44 | $35.02 | 6,402,600 |
January 24 2023 | $34.66 | $35.13 | $34.60 | $34.84 | 3,900,300 |
January 23 2023 | $35.28 | $35.34 | $34.70 | $34.85 | 6,098,600 |
January 20 2023 | $34.98 | $35.25 | $34.62 | $35.20 | 5,762,900 |
January 19 2023 | $34.20 | $34.84 | $33.94 | $34.62 | 5,490,200 |
January 18 2023 | $35.74 | $35.82 | $34.01 | $34.48 | 9,224,300 |
January 17 2023 | $35.14 | $35.24 | $34.61 | $35.18 | 6,791,000 |
January 13 2023 | $34.22 | $35.17 | $34.10 | $35.14 | 5,585,800 |
January 12 2023 | $34.67 | $35.17 | $34.30 | $35.12 | 8,037,300 |
January 11 2023 | $33.83 | $34.60 | $33.67 | $34.17 | 8,963,700 |
January 10 2023 | $33.71 | $34.42 | $33.45 | $34.40 | 5,432,900 |
January 09 2023 | $33.35 | $34.13 | $33.17 | $33.83 | 7,866,300 |
January 06 2023 | $31.19 | $33.20 | $31.03 | $33.15 | 10,662,800 |
January 05 2023 | $31.42 | $31.98 | $31.42 | $31.69 | 5,208,000 |
January 04 2023 | $30.95 | $32.16 | $30.90 | $31.77 | 8,497,300 |
January 03 2023 | $31.96 | $32.20 | $30.34 | $30.81 | 11,467,600 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
