Southwest Airlines Company Common Stockのデータ

Southwest Airlines Company Common Stockの基本情報

名前 Southwest Airlines Company Common Stock
ティッカー LUV
United States
上場年 nan
セクター Transportation

Southwest Airlines Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 52.02 50.82 51.81 51.96 7400700.0 51.96
2021-02-12 51.84 50.97 51.3 51.34 4660000.0 51.34
2021-02-11 51.48 50.34 51.02 51.42 5240300.0 51.42
2021-02-10 52.34 51.16 51.5 51.28 7570800.0 51.28
2021-02-09 51.75 50.53 51.53 51.18 5409800.0 51.18
2021-02-08 53.29 50.21 50.52 52.24 11359100.0 52.24
2021-02-05 50.89 49.11 49.76 50.05 10472600.0 50.05
2021-02-04 49.18 46.71 46.79 49.13 10621700.0 49.13
2021-02-03 46.87 45.5 45.6 46.55 6118700.0 46.55
2021-02-02 46.18 45.35 45.6 45.62 6203500.0 45.62
2021-02-01 45.19 44.09 44.34 44.79 5861200.0 44.79
2021-01-29 44.95 43.72 44.25 43.94 9854900.0 43.94
2021-01-28 46.25 44.33 45.16 44.6 12404600.0 44.6
2021-01-27 45.7 43.87 45.25 44.15 10428700.0 44.15
2021-01-26 46.22 45.6 45.75 45.81 5667200.0 45.81
2021-01-25 47.34 45.17 47.28 45.62 13345700.0 45.62
2021-01-22 47.75 47.07 47.18 47.39 4812500.0 47.39
2021-01-21 47.94 47.12 47.75 47.77 5663900.0 47.77
2021-01-20 48.45 46.9 47.1 48.21 6972500.0 48.21
2021-01-19 47.65 46.76 47.2 46.91 4780700.0 46.91
2021-01-15 48.71 46.64 48.58 46.66 7359100.0 46.66
2021-01-14 49.47 48.44 48.65 48.82 8090600.0 48.82
2021-01-13 48.43 47.48 47.89 47.99 6261900.0 47.99
2021-01-12 48.48 47.28 47.7 48.13 5356800.0 48.13
2021-01-11 48.04 46.12 46.51 47.44 7914500.0 47.44
2021-01-08 47.94 46.71 47.64 46.98 4770600.0 46.98
2021-01-07 47.84 46.73 46.75 47.33 6282300.0 47.33
2021-01-06 46.97 45.37 45.5 46.75 7492800.0 46.75
2021-01-05 46.12 44.84 44.9 45.64 5204400.0 45.64
2021-01-04 46.54 44.56 46.48 45.04 10256300.0 45.04
2020-12-31 46.78 45.68 46.18 46.61 5303900.0 46.61
2020-12-30 46.93 46.13 46.21 46.41 4845600.0 46.41
2020-12-29 46.77 45.97 46.35 46.15 4749500.0 46.15
2020-12-28 47.17 46.11 46.87 46.12 5476600.0 46.12
2020-12-24 47.09 45.81 47.0 46.28 2973400.0 46.28
2020-12-23 47.1 45.47 45.47 46.75 6474200.0 46.75
2020-12-22 46.15 44.98 46.0 45.32 4546200.0 45.32
2020-12-21 46.13 44.45 44.76 45.8 7656900.0 45.8
2020-12-18 46.34 45.66 46.22 46.03 8398100.0 46.03
2020-12-17 46.4 45.45 45.8 46.39 6368700.0 46.39
2020-12-16 46.42 45.27 46.42 45.73 6441800.0 45.73
2020-12-15 46.49 44.95 45.68 46.42 5975700.0 46.42
2020-12-14 46.6 45.24 46.58 45.26 6939700.0 45.26
2020-12-11 46.59 45.16 46.0 45.88 7638000.0 45.88
2020-12-10 47.0 45.02 45.09 46.8 8322900.0 46.8
2020-12-09 47.54 45.25 47.34 45.76 20733700.0 45.76
2020-12-08 47.93 47.06 47.3 47.28 9132100.0 47.28
2020-12-07 48.43 47.51 48.34 47.89 8097400.0 47.89
2020-12-04 48.79 47.07 48.37 47.59 7615800.0 47.59
2020-12-03 49.53 47.66 47.95 47.82 9892200.0 47.82
2020-12-02 47.76 46.46 46.88 47.44 6054700.0 47.44
2020-12-01 48.09 46.5 46.55 47.27 7548000.0 47.27
2020-11-30 47.7 46.04 47.65 46.34 8791500.0 46.34
2020-11-27 48.74 47.65 48.25 47.73 4051900.0 47.73
2020-11-25 48.57 47.5 48.47 48.27 7281800.0 48.27
2020-11-24 49.23 47.65 48.9 48.25 12108800.0 48.25
2020-11-23 46.95 45.28 46.11 46.81 10113000.0 46.81
2020-11-20 46.05 45.04 46.05 45.54 6587800.0 45.54
2020-11-19 46.46 45.41 45.53 46.08 6628600.0 46.08
2020-11-18 47.28 45.6 46.82 45.6 11424700.0 45.6
2020-11-17 46.24 44.43 44.86 45.66 8384500.0 45.66
2020-11-16 46.2 44.54 46.06 45.58 14330000.0 45.58
2020-11-13 44.15 42.11 42.17 43.88 7828700.0 43.88
2020-11-12 43.28 41.4 41.78 41.92 11046100.0 41.92
2020-11-11 44.91 42.66 44.9 43.22 10332700.0 43.22
2020-11-10 45.12 43.33 43.88 44.81 16842600.0 44.81
2020-11-09 49.47 43.79 46.85 43.89 30140200.0 43.89
2020-11-06 40.93 39.77 40.74 40.01 5993300.0 40.01
2020-11-05 41.25 39.38 39.44 41.05 8070200.0 41.05
2020-11-04 39.65 38.05 38.85 38.93 8999900.0 38.93
2020-11-03 39.4 38.67 39.23 38.85 7275300.0 38.85
2020-11-02 39.94 37.95 39.93 38.4 11362000.0 38.4
2020-10-30 40.2 38.98 39.39 39.53 11253900.0 39.53
2020-10-29 39.87 37.95 38.09 39.57 8383600.0 39.57
2020-10-28 39.38 37.48 38.87 38.14 12101000.0 38.14
2020-10-27 41.02 39.78 40.7 39.93 6525100.0 39.93
2020-10-26 42.48 40.4 42.08 41.1 9712900.0 41.1
2020-10-23 43.39 41.53 42.04 42.79 12518700.0 42.79
2020-10-22 42.55 40.08 40.13 41.93 13663900.0 41.93
2020-10-21 40.17 39.53 40.0 39.84 6532600.0 39.84
2020-10-20 40.9 40.08 40.5 40.16 7203900.0 40.16
2020-10-19 40.75 39.57 40.0 39.85 8592200.0 39.85
2020-10-16 39.89 39.01 39.03 39.68 7333400.0 39.68
2020-10-15 38.9 38.14 38.65 38.8 4492700.0 38.8
2020-10-14 39.99 39.16 39.25 39.25 6908600.0 39.25
2020-10-13 39.44 38.58 38.7 39.13 8839400.0 39.13
2020-10-12 39.89 39.05 39.49 39.19 7378500.0 39.19
2020-10-09 39.8 38.6 38.94 39.73 10501800.0 39.73
2020-10-08 39.6 38.03 39.0 38.99 9138800.0 38.99
2020-10-07 38.74 37.71 38.0 38.59 8679300.0 38.59
2020-10-06 39.34 37.53 38.97 37.58 10136000.0 37.58
2020-10-05 39.24 38.17 39.16 38.49 9304300.0 38.49
2020-10-02 39.32 36.05 36.14 38.76 11937400.0 38.76
2020-10-01 38.26 37.39 37.96 37.93 8186800.0 37.93
2020-09-30 39.08 37.4 38.33 37.5 10100500.0 37.5
2020-09-29 38.05 37.19 38.05 37.61 5232400.0 37.61
2020-09-28 39.11 37.57 38.07 38.24 9235200.0 38.24
2020-09-25 37.28 36.31 36.41 37.1 9297300.0 37.1
2020-09-24 37.42 35.82 37.03 36.86 10798800.0 36.86
2020-09-23 39.28 37.48 38.39 37.55 6797500.0 37.55
2020-09-22 38.2 37.11 37.35 38.12 10740000.0 38.12
2020-09-21 38.47 36.75 38.05 37.52 14266900.0 37.52
2020-09-18 40.51 39.31 39.77 39.83 21206300.0 39.83
2020-09-17 42.0 40.09 41.31 40.4 15234600.0 40.4
2020-09-16 42.88 40.28 40.52 42.1 19842600.0 42.1
2020-09-15 40.98 40.1 40.26 40.61 10131200.0 40.61
2020-09-14 40.25 39.06 39.35 40.06 9680700.0 40.06
2020-09-11 39.41 38.68 39.05 38.95 8044900.0 38.95
2020-09-10 39.95 38.87 39.52 38.94 9024800.0 38.94
2020-09-09 40.44 38.81 40.09 39.22 12211500.0 39.22
2020-09-08 40.8 39.18 39.18 40.5 15808600.0 40.5
2020-09-04 40.07 38.06 39.19 39.39 15543400.0 39.39
2020-09-03 40.66 37.85 39.28 38.74 16721400.0 38.74
2020-09-02 39.34 37.68 38.57 39.17 11157400.0 39.17
2020-09-01 38.67 36.56 36.84 37.91 10884700.0 37.91
2020-08-31 38.81 37.58 38.75 37.58 9824300.0 37.58
2020-08-28 39.06 37.59 38.11 38.81 14082600.0 38.81
2020-08-27 38.88 37.31 37.54 37.65 14342500.0 37.65
2020-08-26 37.07 36.33 36.91 36.38 7938200.0 36.38
2020-08-25 37.5 36.34 37.43 37.06 11774000.0 37.06
2020-08-24 36.94 34.96 35.29 36.91 15211900.0 36.91
2020-08-21 35.19 34.28 34.3 34.69 11435500.0 34.69
2020-08-20 34.58 33.48 33.65 34.46 9149300.0 34.46
2020-08-19 35.78 34.15 34.91 34.27 14959400.0 34.27
2020-08-18 34.25 33.54 33.82 34.16 7256100.0 34.16
2020-08-17 35.18 33.79 35.06 33.81 8102600.0 33.81
2020-08-14 35.13 34.2 34.3 34.9 7373400.0 34.9
2020-08-13 35.7 34.62 34.71 34.71 8576800.0 34.71
2020-08-12 36.08 34.36 35.83 35.25 13029000.0 35.25
2020-08-11 37.44 35.07 36.61 35.29 21870300.0 35.29
2020-08-10 35.15 33.55 33.65 34.99 15958000.0 34.99
2020-08-07 33.3 32.69 32.84 33.28 9360200.0 33.28
2020-08-06 33.35 32.32 33.26 33.02 15007900.0 33.02
2020-08-05 33.2 31.79 31.9 32.72 15269900.0 32.72
2020-08-04 32.27 31.38 31.7 31.4 12116700.0 31.4
2020-08-03 32.15 30.3 30.75 31.58 13462200.0 31.58
2020-07-31 31.02 30.24 30.8 30.89 11131700.0 30.89
2020-07-30 31.65 30.77 31.33 30.96 12316500.0 30.96
2020-07-29 32.63 31.48 32.58 31.79 11150800.0 31.79
2020-07-28 32.67 31.48 31.51 32.29 10257600.0 32.29
2020-07-27 31.93 31.24 31.57 31.53 9759000.0 31.53
2020-07-24 32.45 31.57 32.31 31.66 14976700.0 31.66
2020-07-23 34.16 32.06 32.75 32.79 22888500.0 32.79
2020-07-22 33.91 33.05 33.5 33.3 10424000.0 33.3
2020-07-21 34.16 33.25 33.33 33.62 11942900.0 33.62
2020-07-20 34.3 32.73 33.97 32.98 12541800.0 32.98
2020-07-17 34.52 33.82 34.07 34.13 7775600.0 34.13
2020-07-16 35.08 33.9 34.83 34.21 11389900.0 34.21
2020-07-15 36.1 34.27 35.03 35.75 21286100.0 35.75
2020-07-14 33.38 31.75 31.84 33.25 11588800.0 33.25
2020-07-13 33.53 32.27 33.42 32.64 15503400.0 32.64
2020-07-10 33.35 31.16 31.16 33.22 14939500.0 33.22
2020-07-09 32.73 31.3 32.47 31.57 17209500.0 31.57
2020-07-08 33.47 32.07 32.56 32.89 16028400.0 32.89
2020-07-07 33.54 32.94 33.49 33.01 10922100.0 33.01
2020-07-06 34.88 33.15 34.72 34.3 16454900.0 34.3
2020-07-02 34.92 33.96 34.7 34.12 12300600.0 34.12
2020-07-01 35.6 33.67 35.29 33.81 16127000.0 33.81
2020-06-30 34.99 33.57 34.98 34.18 18758400.0 34.18
2020-06-29 35.36 32.33 33.15 35.04 25720800.0 35.04
2020-06-26 33.15 31.18 33.13 31.96 23962000.0 31.96
2020-06-25 33.06 30.94 31.19 32.97 18182600.0 32.97
2020-06-24 34.27 32.23 34.0 32.25 19031700.0 32.25
2020-06-23 34.8 33.85 34.78 34.75 15215000.0 34.75
2020-06-22 34.82 33.64 34.03 34.36 14395700.0 34.36
2020-06-19 36.61 33.95 36.57 34.55 20499000.0 34.55
2020-06-18 36.57 35.41 35.65 35.85 13810100.0 35.85
2020-06-17 36.8 35.67 36.24 36.31 18689600.0 36.31
2020-06-16 38.63 35.52 38.51 36.57 30327500.0 36.57
2020-06-15 36.92 33.61 33.8 36.34 23794700.0 36.34
2020-06-12 36.99 34.31 36.06 35.87 26858300.0 35.87
2020-06-11 35.17 32.5 32.94 32.83 28557000.0 32.83
2020-06-10 38.2 34.76 36.01 37.14 37974200.0 37.14
2020-06-09 38.81 36.58 38.36 38.01 26724400.0 38.01
2020-06-08 40.61 38.7 40.14 40.59 31341000.0 40.59
2020-06-05 42.35 37.57 41.98 38.18 54289300.0 38.18
2020-06-04 39.76 36.6 37.79 38.27 54234500.0 38.27
2020-06-03 36.95 34.9 35.07 36.42 26644900.0 36.42
2020-06-02 35.2 34.03 34.86 34.48 22875700.0 34.48
2020-06-01 34.4 32.16 32.3 33.62 20812800.0 33.62
2020-05-29 32.82 31.2 31.48 32.1 19763200.0 32.1
2020-05-28 34.1 32.34 33.9 32.55 24743000.0 32.55
2020-05-27 35.16 31.4 34.9 33.66 44902300.0 33.66
2020-05-26 32.94 31.44 31.71 32.52 41232500.0 32.52
2020-05-22 29.98 28.31 29.76 28.87 17558200.0 28.87
2020-05-21 30.12 29.02 29.31 29.6 22166500.0 29.6
2020-05-20 29.33 28.17 28.47 29.15 27249000.0 29.15
2020-05-19 28.85 26.93 28.5 27.69 35768200.0 27.69
2020-05-18 27.24 25.55 25.75 27.09 27200500.0 27.09
2020-05-15 24.87 23.75 24.37 23.87 18679800.0 23.87
2020-05-14 24.81 22.47 23.38 24.78 23187200.0 24.78
2020-05-13 25.1 23.52 25.02 24.0 22892500.0 24.0
2020-05-12 26.62 25.14 26.19 25.24 16904400.0 25.24
2020-05-11 26.86 25.78 26.62 26.09 20841500.0 26.09
2020-05-08 27.23 25.91 26.04 27.2 19156100.0 27.2
2020-05-07 26.27 24.95 24.99 25.45 24535900.0 25.45
2020-05-06 26.74 24.77 26.55 24.93 36971800.0 24.93
2020-05-05 28.13 26.18 28.07 26.42 36676900.0 26.42
2020-05-04 27.94 26.5 27.23 27.56 43447700.0 27.56
2020-05-01 30.96 28.75 30.5 29.23 36353800.0 29.23
2020-04-30 31.69 30.18 30.71 31.25 62444700.0 31.25
2020-04-29 31.8 29.43 29.49 30.97 101007800.0 30.97
2020-04-28 30.48 28.25 29.12 29.69 54153900.0 29.69
2020-04-27 29.91 28.85 29.79 29.11 14224500.0 29.11
2020-04-24 30.43 28.8 30.2 29.33 15157100.0 29.33
2020-04-23 30.78 29.59 29.81 30.14 11631600.0 30.14
2020-04-22 30.81 28.8 30.63 29.71 15697200.0 29.71
2020-04-21 31.23 29.6 30.05 30.11 12562700.0 30.11
2020-04-20 31.48 29.51 30.64 31.06 14553900.0 31.06
2020-04-17 32.95 30.9 32.5 31.19 20139900.0 31.19
2020-04-16 32.35 30.2 32.12 30.68 17862300.0 30.68
2020-04-15 35.26 32.52 35.15 32.82 20028700.0 32.82
2020-04-14 36.05 34.71 35.17 34.78 8860200.0 34.78
2020-04-13 36.72 33.75 36.72 34.26 9067500.0 34.26
2020-04-09 37.31 35.13 36.3 36.47 10383700.0 36.47
2020-04-08 34.78 32.63 33.56 34.3 8923800.0 34.3
2020-04-07 35.43 32.32 33.84 32.77 14036100.0 32.77
2020-04-06 31.96 30.0 31.79 30.7 13833000.0 30.7
2020-04-03 31.88 29.73 31.33 30.54 9915900.0 30.54
2020-04-02 32.84 30.87 32.11 31.5 7853500.0 31.5
2020-04-01 34.2 31.81 34.05 32.04 8545900.0 32.04
2020-03-31 37.47 34.95 35.27 35.61 7794100.0 35.61
2020-03-30 37.15 34.5 35.52 35.1 7443300.0 35.1
2020-03-27 40.14 36.1 39.84 36.38 8297400.0 36.38
2020-03-26 43.56 40.06 40.9 41.23 8986300.0 41.23
2020-03-25 41.73 37.31 41.52 39.4 16346700.0 39.4
2020-03-24 39.13 36.05 38.2 37.66 12803100.0 37.66
2020-03-23 34.49 30.25 31.69 33.73 9616800.0 33.73
2020-03-20 33.95 29.65 32.06 31.94 12617900.0 31.94
2020-03-19 35.05 30.5 34.65 30.86 18052600.0 30.86
2020-03-18 36.42 29.15 35.78 35.15 14219600.0 35.15
2020-03-17 40.69 36.0 38.21 38.25 8133500.0 38.25
2020-03-16 39.45 35.85 36.5 37.52 15849900.0 37.52
2020-03-13 41.28 36.31 39.19 41.28 14308800.0 41.28
2020-03-12 40.6 35.61 39.33 36.07 16353400.0 36.07
2020-03-11 44.38 41.63 43.99 42.49 10508900.0 42.49
2020-03-10 45.85 42.51 45.28 45.56 9366900.0 45.56
2020-03-09 45.61 42.72 42.89 43.62 9602300.0 43.62
2020-03-06 46.8 42.72 43.56 45.73 10708100.0 45.73
2020-03-05 45.7 44.18 45.06 45.25 10774800.0 45.25
2020-03-04 47.07 44.86 45.89 46.93 8990300.0 46.93
2020-03-03 48.39 45.05 47.54 45.21 7338100.0 45.21
2020-03-02 47.18 44.34 46.54 46.95 9043200.0 46.77
2020-02-28 46.77 44.98 45.07 46.19 11854000.0 46.01
2020-02-27 49.21 45.64 47.15 46.63 10355900.0 46.45
2020-02-26 50.48 48.08 50.09 48.9 9286300.0 48.71
2020-02-25 54.5 49.55 54.41 49.66 9351700.0 49.47
2020-02-24 54.99 53.35 54.87 54.11 7538400.0 53.9
2020-02-21 56.8 55.46 56.53 56.53 2324600.0 56.31
2020-02-20 57.51 56.71 57.04 56.94 2924800.0 56.72
2020-02-19 57.74 57.06 57.68 57.11 2135100.0 56.89
2020-02-18 58.34 57.38 58.0 57.6 3086600.0 57.38