Advertisement
U.S. markets open in 4 hours 36 minutes
S&P Futures
4,559.25 -1.75 (-0.04%) Dow Futures
35,387.00 +14.00 (+0.04%) Nasdaq Futures
15,987.00 -21.75 (-0.14%) Russell 2000 Futures
1,805.10 +0.90 (+0.05%) Crude Oil
75.75 +0.89 (+1.19%) Gold
2,014.80 +2.40 (+0.12%)
Southwest Airlines Co. (LUV.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Follow
At close: 01:26PM CST
Advertisement
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 28 |
| Nov 24, 2023 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | 20 |
| Nov 23, 2023 | 423.00 | 423.00 | 423.00 | 423.00 | 423.00 | - |
| Nov 22, 2023 | 420.00 | 423.00 | 420.00 | 423.00 | 423.00 | 5,042 |
| Nov 21, 2023 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 15 |
| Nov 17, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - |
| Nov 16, 2023 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 228 |
| Nov 15, 2023 | 428.91 | 434.00 | 428.01 | 428.01 | 428.01 | 19,352 |
| Nov 14, 2023 | 415.30 | 421.00 | 415.30 | 420.70 | 420.70 | 7,827 |
| Nov 13, 2023 | 404.80 | 406.00 | 404.80 | 406.00 | 406.00 | 989 |
| Nov 10, 2023 | 414.99 | 414.99 | 414.99 | 414.99 | 414.99 | 58 |
| Nov 09, 2023 | 422.00 | 422.00 | 420.00 | 420.00 | 420.00 | 391 |
| Nov 08, 2023 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - |
| Nov 07, 2023 | 410.00 | 410.00 | 407.50 | 410.00 | 410.00 | 4,011 |
| Nov 06, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 88 |
| Nov 03, 2023 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 2,067 |
| Nov 01, 2023 | 397.50 | 397.50 | 396.00 | 396.00 | 396.00 | 74 |
| Oct 31, 2023 | 404.60 | 406.00 | 402.00 | 402.00 | 402.00 | 19,739 |
| Oct 30, 2023 | 402.50 | 402.50 | 402.50 | 402.50 | 402.50 | 51 |
| Oct 27, 2023 | 410.00 | 410.00 | 403.00 | 403.09 | 403.09 | 644 |
| Oct 26, 2023 | 430.00 | 430.00 | 426.00 | 426.00 | 426.00 | 269 |
| Oct 25, 2023 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 12 |
| Oct 24, 2023 | 447.00 | 447.00 | 435.00 | 435.00 | 435.00 | 109 |
| Oct 23, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 210 |
| Oct 20, 2023 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | - |
| Oct 19, 2023 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | 130 |
| Oct 18, 2023 | 456.00 | 456.00 | 454.00 | 454.10 | 454.10 | 2,157 |
| Oct 17, 2023 | 462.00 | 465.68 | 462.00 | 465.68 | 465.68 | 44,004 |
| Oct 16, 2023 | 456.00 | 460.00 | 456.00 | 459.27 | 459.27 | 2,671 |
| Oct 13, 2023 | 456.00 | 456.00 | 455.28 | 455.28 | 455.28 | 2,859 |
| Oct 12, 2023 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 9 |
| Oct 11, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | 284 |
| Oct 10, 2023 | 487.00 | 487.62 | 480.00 | 480.00 | 480.00 | 800 |
| Oct 09, 2023 | 480.00 | 480.01 | 480.00 | 480.01 | 480.01 | 150 |
| Oct 06, 2023 | 495.50 | 495.50 | 495.50 | 495.50 | 495.50 | 70 |
| Oct 05, 2023 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| Oct 04, 2023 | 491.00 | 495.00 | 481.41 | 482.00 | 482.00 | 2,697 |
| Oct 03, 2023 | 467.41 | 467.41 | 467.41 | 467.41 | 467.41 | - |
| Oct 02, 2023 | 467.41 | 467.41 | 467.41 | 467.41 | 467.41 | 55 |
| Sep 29, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 133 |
| Sep 28, 2023 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| Sep 27, 2023 | 472.30 | 472.30 | 472.00 | 472.00 | 472.00 | 2,244 |
| Sep 26, 2023 | 465.01 | 465.01 | 465.01 | 465.01 | 465.01 | 112 |
| Sep 25, 2023 | 480.99 | 481.00 | 480.99 | 481.00 | 481.00 | 16 |
| Sep 22, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 900 |
| Sep 21, 2023 | 494.00 | 494.00 | 488.00 | 488.00 | 488.00 | 111 |
| Sep 20, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Sep 19, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 6 |
| Sep 18, 2023 | 498.00 | 499.00 | 498.00 | 499.00 | 499.00 | 1,623 |
| Sep 15, 2023 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| Sep 14, 2023 | 494.00 | 495.00 | 494.00 | 494.00 | 494.00 | 44 |
| Sep 13, 2023 | 491.90 | 491.90 | 491.90 | 491.90 | 491.90 | 71 |
| Sep 12, 2023 | 508.00 | 518.49 | 508.00 | 509.00 | 509.00 | 39 |
| Sep 11, 2023 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| Sep 08, 2023 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| Sep 07, 2023 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| Sep 06, 2023 | 532.00 | 532.00 | 532.00 | 532.00 | 532.00 | - |
| Sep 05, 2023 | 533.00 | 533.00 | 532.00 | 532.00 | 532.00 | 830 |
| Sep 05, 2023 | 0.18 Dividend | |||||
| Sep 04, 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 533.82 | - |
| Sep 01, 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 533.82 | 170 |
| Aug 31, 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 533.82 | - |
| Aug 30, 2023 | 534.00 | 534.00 | 534.00 | 534.00 | 533.82 | - |
| Aug 29, 2023 | 524.00 | 534.00 | 524.00 | 534.00 | 533.82 | 456 |
| Aug 28, 2023 | 523.62 | 523.62 | 523.62 | 523.62 | 523.44 | 190 |
| Aug 25, 2023 | 527.00 | 527.00 | 527.00 | 527.00 | 526.82 | - |
| Aug 24, 2023 | 526.00 | 527.00 | 526.00 | 527.00 | 526.82 | 363 |
| Aug 23, 2023 | 529.00 | 529.00 | 529.00 | 529.00 | 528.82 | 255 |
| Aug 22, 2023 | 533.00 | 535.00 | 530.33 | 535.00 | 534.82 | 540 |
| Aug 21, 2023 | 546.00 | 546.00 | 546.00 | 546.00 | 545.82 | - |
| Aug 18, 2023 | 546.00 | 546.00 | 546.00 | 546.00 | 545.82 | 432 |
| Aug 17, 2023 | 564.00 | 564.00 | 564.00 | 564.00 | 563.81 | - |
| Aug 16, 2023 | 564.00 | 564.00 | 564.00 | 564.00 | 563.81 | 200 |
| Aug 15, 2023 | 573.00 | 573.00 | 564.00 | 564.00 | 563.81 | 3,127 |
| Aug 14, 2023 | 574.50 | 574.50 | 572.00 | 572.00 | 571.81 | 3,370 |
| Aug 11, 2023 | 572.00 | 572.00 | 572.00 | 572.00 | 571.81 | 172 |
| Aug 10, 2023 | 571.00 | 572.00 | 571.00 | 572.00 | 571.81 | 270 |
| Aug 09, 2023 | 571.00 | 571.00 | 571.00 | 571.00 | 570.81 | 5 |
| Aug 08, 2023 | 571.25 | 571.25 | 571.00 | 571.00 | 570.81 | 533 |
| Aug 07, 2023 | 552.50 | 559.00 | 551.00 | 559.00 | 558.81 | 307 |
| Aug 04, 2023 | 556.40 | 562.85 | 556.40 | 559.10 | 558.91 | 858 |
| Aug 03, 2023 | 562.00 | 562.00 | 562.00 | 562.00 | 561.81 | - |
| Aug 02, 2023 | 562.00 | 562.00 | 562.00 | 562.00 | 561.81 | 23 |
| Aug 01, 2023 | 557.00 | 557.00 | 557.00 | 557.00 | 556.81 | 9 |
| Jul 31, 2023 | 570.00 | 573.00 | 570.00 | 573.00 | 572.81 | 1,569 |
| Jul 28, 2023 | 554.50 | 560.80 | 554.00 | 560.50 | 560.31 | 8,921 |
| Jul 27, 2023 | 565.99 | 565.99 | 549.80 | 553.53 | 553.34 | 3,170 |
| Jul 26, 2023 | 599.00 | 615.00 | 599.00 | 615.00 | 614.79 | 480 |
| Jul 25, 2023 | 600.66 | 600.66 | 600.66 | 600.66 | 600.46 | 177 |
| Jul 24, 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 624.79 | - |
| Jul 21, 2023 | 625.00 | 625.00 | 625.00 | 625.00 | 624.79 | - |
| Jul 20, 2023 | 622.00 | 625.00 | 622.00 | 625.00 | 624.79 | 38 |
| Jul 19, 2023 | 609.00 | 622.50 | 609.00 | 622.50 | 622.29 | 1,023 |
| Jul 18, 2023 | 609.00 | 609.00 | 609.00 | 609.00 | 608.79 | - |
| Jul 17, 2023 | 610.00 | 610.30 | 609.00 | 609.00 | 608.79 | 6,125 |
| Jul 14, 2023 | 642.00 | 642.00 | 642.00 | 642.00 | 641.78 | - |
| Jul 13, 2023 | 642.00 | 642.00 | 642.00 | 642.00 | 641.78 | 416 |
| Jul 12, 2023 | 657.00 | 657.00 | 657.00 | 657.00 | 656.78 | 503 |
| Jul 11, 2023 | 656.00 | 666.00 | 656.00 | 666.00 | 665.78 | 2,294 |
| Jul 10, 2023 | 637.00 | 637.00 | 637.00 | 637.00 | 636.79 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.