Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
LUV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 29.06 | 0.28 | 0.97% | 28.99 | 29.51 | 28.89 | 7,552,821 |
| Apr 17 2024 | 28.78 | 0.73 | 2.60% | 28.43 | 29.03 | 28.41 | 7,968,167 |
| Apr 16 2024 | 28.05 | 0.21 | 0.75% | 27.89 | 28.14 | 27.46 | 7,158,147 |
| Apr 15 2024 | 27.84 | 0.30 | 1.09% | 27.86 | 28.19 | 27.645 | 7,040,448 |
| Apr 12 2024 | 27.54 | -0.98 | -3.44% | 28.11 | 28.18 | 27.41 | 11,542,783 |
| Apr 11 2024 | 28.52 | 0.56 | 2.00% | 27.85 | 28.63 | 27.76 | 6,402,326 |
| Apr 10 2024 | 27.96 | -1.09 | -3.75% | 28.84 | 29.1489 | 27.77 | 10,942,503 |
| Apr 09 2024 | 29.05 | 0.40 | 1.40% | 28.66 | 29.06 | 28.36 | 7,822,967 |
| Apr 08 2024 | 28.65 | 0.31 | 1.09% | 28.50 | 28.855 | 28.26 | 6,855,034 |
| Apr 05 2024 | 28.34 | 0.37 | 1.32% | 27.84 | 28.425 | 27.80 | 6,636,603 |
| Apr 04 2024 | 27.97 | -0.06 | -0.21% | 28.16 | 28.785 | 27.90 | 9,647,553 |
| Apr 03 2024 | 28.03 | -0.30 | -1.06% | 28.23 | 28.28 | 27.97 | 7,845,538 |
| Apr 02 2024 | 28.33 | -0.85 | -2.91% | 28.82 | 28.94 | 28.04 | 10,511,130 |
| Apr 01 2024 | 29.18 | -0.01 | -0.03% | 29.27 | 29.41 | 29.10 | 7,052,670 |
| Mar 28 2024 | 29.19 | -0.08 | -0.27% | 29.22 | 29.51 | 29.12 | 9,999,315 |
| Mar 27 2024 | 29.27 | 0.86 | 3.03% | 28.58 | 29.30 | 28.51 | 9,333,448 |
| Mar 26 2024 | 28.41 | -0.10 | -0.35% | 28.73 | 28.795 | 28.385 | 5,470,035 |
| Mar 25 2024 | 28.51 | 0.06 | 0.21% | 28.42 | 28.73 | 28.25 | 5,692,978 |
| Mar 22 2024 | 28.45 | -0.23 | -0.80% | 28.71 | 28.72 | 28.435 | 4,529,552 |
| Mar 21 2024 | 28.68 | -0.16 | -0.55% | 28.76 | 28.93 | 28.29 | 9,397,377 |
| Mar 20 2024 | 28.84 | 0.67 | 2.38% | 28.23 | 28.90 | 28.1301 | 7,472,054 |
| Mar 19 2024 | 28.17 | 0.16 | 0.57% | 27.99 | 28.225 | 27.9092 | 6,299,397 |
| Mar 18 2024 | 28.01 | -0.34 | -1.20% | 28.25 | 28.32 | 27.89 | 6,917,107 |
| Mar 15 2024 | 28.35 | 0.24 | 0.85% | 28.02 | 28.37 | 27.96 | 11,551,264 |
| Mar 14 2024 | 28.11 | -0.17 | -0.60% | 28.23 | 28.25 | 27.76 | 10,582,164 |
| Mar 13 2024 | 28.28 | -0.48 | -1.67% | 28.73 | 28.98 | 28.14 | 19,836,324 |
| Mar 12 2024 | 28.76 | -5.02 | -14.86% | 30.745 | 30.83 | 28.52 | 41,012,320 |
| Mar 11 2024 | 33.78 | -0.48 | -1.40% | 34.33 | 34.33 | 33.48 | 5,325,929 |
| Mar 08 2024 | 34.26 | -0.57 | -1.64% | 34.90 | 35.05 | 34.06 | 5,874,102 |
| Mar 07 2024 | 34.83 | 0.27 | 0.78% | 34.61 | 34.90 | 34.51 | 4,066,510 |
| Mar 06 2024 | 34.56 | 0.15 | 0.44% | 34.50 | 34.995 | 34.375 | 5,646,727 |
| Mar 05 2024 | 34.41 | 0.30 | 0.88% | 33.67 | 34.48 | 33.61 | 4,145,039 |
| Mar 04 2024 | 34.11 | 0.15 | 0.44% | 33.92 | 34.40 | 33.425 | 6,115,708 |
| Mar 01 2024 | 33.96 | -0.31 | -0.90% | 34.24 | 34.364 | 33.64 | 6,372,767 |
| Feb 29 2024 | 34.27 | -0.20 | -0.58% | 34.57 | 34.84 | 34.22 | 5,300,833 |
| Feb 28 2024 | 34.47 | -0.05 | -0.14% | 34.20 | 34.555 | 34.16 | 3,604,350 |
| Feb 27 2024 | 34.52 | 0.37 | 1.08% | 34.40 | 34.59 | 34.20 | 4,821,318 |
| Feb 26 2024 | 34.15 | 0.37 | 1.10% | 33.87 | 34.57 | 33.79 | 7,350,505 |
| Feb 23 2024 | 33.78 | -0.46 | -1.34% | 34.35 | 34.405 | 33.68 | 5,477,151 |
| Feb 22 2024 | 34.24 | -0.30 | -0.87% | 34.77 | 35.18 | 34.205 | 8,326,695 |
| Feb 21 2024 | 34.54 | 0.68 | 2.01% | 33.71 | 34.56 | 33.6141 | 7,533,579 |
| Feb 20 2024 | 33.86 | -0.07 | -0.21% | 34.31 | 35.062 | 33.8135 | 8,854,533 |
| Feb 16 2024 | 33.93 | -0.28 | -0.82% | 33.94 | 34.65 | 33.675 | 7,228,521 |
| Feb 15 2024 | 34.21 | 0.46 | 1.36% | 33.98 | 34.72 | 33.86 | 7,800,625 |
| Feb 14 2024 | 33.75 | 1.22 | 3.75% | 32.84 | 33.935 | 32.625 | 9,683,150 |
| Feb 13 2024 | 32.53 | -0.26 | -0.79% | 32.39 | 32.74 | 31.915 | 6,266,378 |
| Feb 12 2024 | 32.79 | 0.30 | 0.92% | 32.37 | 33.235 | 32.17 | 8,816,730 |
| Feb 09 2024 | 32.49 | 0.16 | 0.49% | 32.28 | 32.64 | 31.80 | 8,156,754 |
| Feb 08 2024 | 32.33 | 1.59 | 5.17% | 30.84 | 32.35 | 30.65 | 10,917,421 |
| Feb 07 2024 | 30.74 | -0.29 | -0.93% | 30.96 | 31.355 | 30.66 | 5,440,603 |
| Feb 06 2024 | 31.03 | 1.28 | 4.30% | 29.78 | 31.045 | 29.63 | 7,179,675 |
| Feb 05 2024 | 29.75 | -0.62 | -2.04% | 29.93 | 30.05 | 29.52 | 4,992,324 |
| Feb 02 2024 | 30.37 | 0.19 | 0.63% | 30.04 | 30.49 | 29.795 | 4,980,941 |
| Feb 01 2024 | 30.18 | 0.29 | 0.97% | 30.09 | 30.375 | 29.41 | 5,969,420 |
| Jan 31 2024 | 29.89 | -0.30 | -0.99% | 30.10 | 30.37 | 29.44 | 5,955,146 |
| Jan 30 2024 | 30.19 | -0.02 | -0.07% | 29.81 | 30.48 | 29.81 | 5,354,762 |
| Jan 29 2024 | 30.21 | 0.12 | 0.40% | 30.17 | 30.30 | 29.41 | 8,248,703 |
| Jan 26 2024 | 30.09 | -0.30 | -0.99% | 30.53 | 31.15 | 29.685 | 9,928,604 |
| Jan 25 2024 | 30.39 | -0.72 | -2.31% | 32.50 | 32.80 | 29.95 | 19,636,120 |
| Jan 24 2024 | 31.11 | 0.00 | 0.00% | 31.32 | 31.39 | 30.90 | 9,706,813 |
| Jan 23 2024 | 31.11 | 0.95 | 3.15% | 31.02 | 31.485 | 30.81 | 11,149,694 |
| Jan 22 2024 | 30.16 | 0.17 | 0.57% | 30.11 | 30.50 | 29.975 | 8,588,412 |
