LUV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 05 2021 | 56.92 | 0.84 | 1.5% | 56.36 | 57.13 | 52.29 | 11,416,014 |
| Mar 04 2021 | 56.08 | -1.74 | -3.01% | 57.72 | 57.88 | 54.26 | 12,794,212 |
| Mar 03 2021 | 57.82 | 0.01 | 0.02% | 58.46 | 58.67 | 57.60 | 8,545,047 |
| Mar 02 2021 | 57.81 | -0.25 | -0.43% | 57.84 | 58.40 | 57.22 | 6,547,898 |
| Mar 01 2021 | 58.06 | -0.07 | -0.12% | 59.58 | 59.84 | 57.67 | 11,206,322 |
| Feb 26 2021 | 58.13 | -0.18 | -0.31% | 57.42 | 58.69 | 57.00 | 9,753,657 |
| Feb 25 2021 | 58.31 | -0.98 | -1.65% | 59.39 | 59.39 | 57.08 | 16,971,200 |
| Feb 24 2021 | 59.29 | 2.57 | 4.53% | 57.66 | 59.64 | 57.38 | 14,857,240 |
| Feb 23 2021 | 56.72 | 1.93 | 3.52% | 56.20 | 57.42 | 54.31 | 13,641,220 |
| Feb 22 2021 | 54.79 | 1.98 | 3.75% | 54.04 | 55.74 | 53.29 | 11,220,872 |
| Feb 19 2021 | 52.81 | 0.86 | 1.66% | 52.30 | 53.84 | 52.10 | 6,335,297 |
| Feb 18 2021 | 51.95 | -0.49 | -0.93% | 52.00 | 52.20 | 50.97 | 5,029,480 |
| Feb 17 2021 | 52.44 | 0.48 | 0.92% | 51.665 | 52.53 | 51.21 | 6,420,724 |
| Feb 16 2021 | 51.96 | 0.62 | 1.21% | 51.82 | 52.02 | 50.82 | 7,695,343 |
| Feb 15 2021 | 51.34 | 0.00 | +0.00% | 51.30 | 51.839 | 50.97 | 0 |
| Feb 12 2021 | 51.34 | -0.08 | -0.16% | 51.30 | 51.839 | 50.97 | 4,656,900 |
| Feb 11 2021 | 51.42 | 0.14 | 0.27% | 51.02 | 51.48 | 50.34 | 5,237,156 |
| Feb 10 2021 | 51.28 | 0.10 | 0.2% | 51.49 | 52.3416 | 51.16 | 7,563,324 |
| Feb 09 2021 | 51.18 | -1.06 | -2.03% | 51.66 | 51.75 | 50.5301 | 5,405,280 |
| Feb 08 2021 | 52.24 | 2.19 | 4.38% | 50.52 | 53.29 | 50.21 | 11,351,559 |
| Feb 05 2021 | 50.05 | 0.92 | 1.87% | 49.76 | 50.89 | 49.11 | 10,468,883 |
| Feb 04 2021 | 49.13 | 2.58 | 5.54% | 46.75 | 49.18 | 46.71 | 10,607,813 |
| Feb 03 2021 | 46.55 | 0.93 | 2.04% | 45.67 | 46.87 | 45.495 | 6,104,410 |
| Feb 02 2021 | 45.62 | 0.83 | 1.85% | 45.60 | 46.18 | 45.35 | 6,197,613 |
| Feb 01 2021 | 44.79 | 0.85 | 1.93% | 44.34 | 45.19 | 44.09 | 5,838,391 |
| Jan 29 2021 | 43.94 | -0.66 | -1.48% | 44.25 | 44.945 | 43.7151 | 9,911,833 |
| Jan 28 2021 | 44.60 | 0.45 | 1.02% | 45.16 | 46.25 | 44.33 | 12,386,388 |
| Jan 27 2021 | 44.15 | -1.66 | -3.62% | 45.25 | 45.70 | 43.87 | 10,404,571 |
| Jan 26 2021 | 45.81 | 0.19 | 0.42% | 45.80 | 46.22 | 45.60 | 5,662,207 |
| Jan 25 2021 | 45.62 | -1.77 | -3.73% | 47.28 | 47.34 | 45.17 | 13,338,446 |
| Jan 22 2021 | 47.39 | -0.38 | -0.8% | 47.36 | 47.75 | 47.07 | 4,809,866 |
| Jan 21 2021 | 47.77 | -0.44 | -0.91% | 47.75 | 47.94 | 47.12 | 5,657,577 |
| Jan 20 2021 | 48.21 | 1.30 | 2.77% | 47.07 | 48.445 | 46.8975 | 6,954,573 |
| Jan 19 2021 | 46.91 | 0.25 | 0.54% | 47.33 | 47.65 | 46.76 | 4,775,287 |
| Jan 18 2021 | 46.66 | 0.00 | +0.00% | 48.68 | 48.71 | 46.64 | 0 |
| Jan 15 2021 | 46.66 | -2.16 | -4.42% | 48.68 | 48.71 | 46.64 | 7,342,381 |
| Jan 14 2021 | 48.82 | 0.83 | 1.73% | 48.65 | 49.47 | 48.44 | 8,090,661 |
| Jan 13 2021 | 47.99 | -0.14 | -0.29% | 47.97 | 48.4337 | 47.48 | 6,276,899 |
| Jan 12 2021 | 48.13 | 0.69 | 1.45% | 47.70 | 48.48 | 47.28 | 5,346,521 |
| Jan 11 2021 | 47.44 | 0.46 | 0.98% | 46.56 | 48.04 | 46.12 | 7,910,212 |
| Jan 08 2021 | 46.98 | -0.35 | -0.74% | 47.64 | 47.9365 | 46.71 | 4,740,525 |
| Jan 07 2021 | 47.33 | 0.58 | 1.24% | 46.76 | 47.84 | 46.73 | 6,252,315 |
| Jan 06 2021 | 46.75 | 1.11 | 2.43% | 45.50 | 46.97 | 45.37 | 7,482,369 |
| Jan 05 2021 | 45.64 | 0.60 | 1.33% | 44.90 | 46.117 | 44.84 | 5,236,203 |
| Jan 04 2021 | 45.04 | -1.57 | -3.37% | 46.46 | 46.54 | 44.5601 | 10,246,809 |
| Jan 01 2021 | 46.61 | 0.00 | +0.00% | 46.26 | 46.78 | 45.68 | 0 |
| Dec 31 2020 | 46.61 | 0.20 | 0.43% | 46.26 | 46.78 | 45.68 | 5,303,238 |
| Dec 30 2020 | 46.41 | 0.26 | 0.56% | 46.21 | 46.93 | 46.125 | 4,842,073 |
| Dec 29 2020 | 46.15 | 0.03 | 0.07% | 46.35 | 46.77 | 45.97 | 4,743,639 |
| Dec 28 2020 | 46.12 | -0.16 | -0.35% | 46.87 | 47.17 | 46.11 | 5,463,067 |
| Dec 25 2020 | 46.28 | 0.00 | +0.00% | 47.00 | 47.09 | 45.81 | 0 |
| Dec 24 2020 | 46.28 | 0.00 | +0.00% | 47.00 | 47.09 | 45.81 | 0 |
| Dec 24 2020 | 46.28 | -0.47 | -1.01% | 47.00 | 47.09 | 45.81 | 2,973,402 |
| Dec 23 2020 | 46.75 | 1.43 | 3.16% | 45.47 | 47.10 | 45.47 | 6,468,590 |
| Dec 22 2020 | 45.32 | -0.48 | -1.05% | 46.00 | 46.15 | 44.98 | 4,535,228 |
| Dec 21 2020 | 45.80 | -0.23 | -0.5% | 44.76 | 46.13 | 44.45 | 7,651,795 |
| Dec 18 2020 | 46.03 | -0.36 | -0.78% | 46.37 | 46.37 | 45.66 | 8,383,182 |
| Dec 17 2020 | 46.39 | 0.66 | 1.44% | 45.80 | 46.392 | 45.45 | 6,356,696 |
| Dec 16 2020 | 45.73 | -0.69 | -1.49% | 46.42 | 46.42 | 45.2699 | 6,426,157 |
| Dec 15 2020 | 46.42 | 1.16 | 2.56% | 45.68 | 46.49 | 44.9529 | 5,903,703 |
| Dec 14 2020 | 45.26 | -0.62 | -1.35% | 46.58 | 46.60 | 45.24 | 6,858,470 |
| Dec 11 2020 | 45.88 | -0.92 | -1.97% | 46.00 | 46.59 | 45.1596 | 7,625,464 |
| Dec 10 2020 | 46.80 | -0.48 | -1.02% | 45.09 | 46.995 | 45.02 | 8,200,399 |
| Dec 09 2020 | 47.28 | 0.00 | 0.0% | 47.28 | 47.28 | 47.28 | 0 |
| Dec 08 2020 | 47.28 | -0.61 | -1.27% | 47.30 | 47.925 | 47.06 | 9,061,485 |
| Dec 07 2020 | 47.89 | 0.30 | 0.63% | 48.34 | 48.43 | 47.505 | 8,051,889 |
