Stockscreener 앱 받기
30.63
2.41%
0.72
시간 외 거래:
30.50
-0.13
-0.42%
Southwest Airlines Co 주식 (LUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $30.64 | $29.93 | $0.71 | 5,752,056.0 | +2.41% |
| 2024-11-04 | $30.84 | $29.90 | $0.94 | 5,454,223.0 | -2.29% |
| 2024-11-01 | $31.04 | $30.53 | $0.51 | 5,826,053.0 | +0.10% |
| 2024-10-31 | $31.68 | $30.51 | $1.17 | 6,413,913.0 | -2.83% |
| 2024-10-30 | $31.84 | $31.06 | $0.78 | 7,227,971.0 | +1.42% |
| 2024-10-29 | $31.15 | $29.82 | $1.33 | 9,286,430.0 | +2.41% |
| 2024-10-28 | $30.44 | $29.45 | $0.99 | 12,905,508.0 | +2.96% |
| 2024-10-25 | $29.64 | $29.12 | $0.515 | 9,245,741.0 | +1.41% |
| 2024-10-24 | $30.76 | $28.58 | $2.18 | 16,393,160.0 | -5.56% |
| 2024-10-23 | $30.79 | $30.27 | $0.515 | 6,520,959.0 | +0.79% |
| 2024-10-22 | $30.75 | $30.02 | $0.73 | 7,890,447.0 | +0.16% |
| 2024-10-21 | $30.79 | $30.16 | $0.625 | 7,453,836.0 | -1.74% |
| 2024-10-18 | $31.18 | $29.95 | $1.23 | 8,039,845.0 | +2.96% |
| 2024-10-17 | $30.83 | $29.99 | $0.84 | 7,174,546.0 | -2.65% |
| 2024-10-16 | $31.24 | $30.52 | $0.7238 | 6,198,753.0 | +1.38% |
| 2024-10-15 | $31.15 | $30.43 | $0.715 | 5,277,310.0 | +0.40% |
| 2024-10-14 | $30.85 | $29.96 | $0.885 | 5,711,761.0 | -0.82% |
| 2024-10-11 | $30.74 | $29.97 | $0.77 | 4,410,400.0 | +0.86% |
| 2024-10-10 | $30.80 | $30.01 | $0.7897 | 4,433,288.0 | -0.91% |
| 2024-10-09 | $31.38 | $30.51 | $0.8699 | 6,009,973.0 | -0.10% |
| 2024-10-08 | $31.59 | $30.49 | $1.10 | 7,574,204.0 | -1.19% |
Southwest Airlines Co 주식 (LUV) 연도별 가격 이력
이 심층 분석에서는 Southwest Airlines Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LUV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southwest Airlines Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southwest Airlines Co 주식 (LUV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.04 | $29.90 | $1.14 | 22,784,388.0 | +0.16% |
| 2024-10 | $32.20 | $28.58 | $3.62 | 179,103,399.0 | +3.21% |
| 2024-09 | $31.64 | $28.18 | $3.46 | 168,763,545.0 | +2.46% |
| 2024-08 | $29.45 | $23.58 | $5.87 | 229,110,596.0 | +7.35% |
| 2024-07 | $28.83 | $25.77 | $3.06 | 234,280,616.0 | -5.84% |
| 2024-06 | $30.35 | $27.00 | $3.35 | 186,184,601.0 | +6.59% |
| 2024-05 | $28.37 | $24.60 | $3.77 | 190,120,872.0 | +3.47% |
| 2024-04 | $29.97 | $25.93 | $4.04 | 225,326,754.0 | -11.13% |
| 2024-03 | $35.05 | $27.76 | $7.29 | 185,088,401.0 | -14.82% |
| 2024-02 | $35.18 | $29.41 | $5.77 | 138,460,059.0 | +14.65% |
| 2024-01 | $32.80 | $27.25 | $5.55 | 189,199,174.0 | +3.50% |
Southwest Airlines Co 주식 (LUV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.49 | $25.54 | $4.95 | 190,382,696.0 | +12.94% |
| 2023-11 | $25.67 | $21.91 | $3.76 | 144,431,364.0 | +15.02% |
| 2023-10 | $27.66 | $21.92 | $5.74 | 183,378,110.0 | -17.88% |
| 2023-09 | $31.85 | $26.46 | $5.39 | 136,374,259.0 | -14.34% |
| 2023-08 | $34.13 | $30.86 | $3.27 | 143,135,247.0 | -7.49% |
| 2023-07 | $39.53 | $32.66 | $6.87 | 187,818,232.0 | -5.66% |
| 2023-06 | $36.24 | $29.08 | $7.16 | 156,568,659.0 | +21.23% |
| 2023-05 | $31.16 | $28.40 | $2.76 | 135,298,506.0 | -1.39% |
| 2023-04 | $32.94 | $28.81 | $4.13 | 148,223,715.0 | -6.91% |
| 2023-03 | $34.48 | $28.95 | $5.53 | 163,750,023.0 | -3.10% |
| 2023-02 | $37.31 | $33.03 | $4.28 | 107,595,346.0 | -6.12% |
| 2023-01 | $38.53 | $32.10 | $6.43 | 152,891,408.0 | +6.24% |
Southwest Airlines Co 주식 (LUV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.38 | $32.19 | $8.19 | 146,471,929.0 | -15.64% |
| 2022-11 | $39.94 | $35.48 | $4.46 | 102,529,663.0 | +9.79% |
| 2022-10 | $36.56 | $30.20 | $6.36 | 130,507,321.0 | +17.87% |
| 2022-09 | $39.14 | $30.79 | $8.35 | 131,055,035.0 | -15.97% |
| 2022-08 | $40.39 | $36.68 | $3.71 | 105,300,846.0 | -3.73% |
| 2022-07 | $41.76 | $35.06 | $6.70 | 120,872,626.0 | +5.54% |
| 2022-06 | $46.46 | $34.36 | $12.10 | 119,671,090.0 | -21.24% |
| 2022-05 | $48.18 | $41.37 | $6.81 | 102,148,009.0 | -1.84% |
| 2022-04 | $50.10 | $41.04 | $9.06 | 140,388,748.0 | +2.01% |
| 2022-03 | $46.39 | $36.75 | $9.64 | 195,547,977.0 | +4.57% |
| 2022-02 | $47.74 | $41.20 | $6.54 | 138,301,077.0 | -2.14% |
| 2022-01 | $46.49 | $40.63 | $5.86 | 165,329,986.0 | +4.48% |
5.06%
자본화:
|
볼륨(24시간):