27.77
1.28%
-0.36
시간 외 거래:
27.77
Southwest Airlines Co 주식 (LUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-05-15 | $28.34 | $27.54 | $0.80 | 8,900,953.0 | -1.28% |
2024-05-14 | $28.37 | $27.95 | $0.415 | 7,153,472.0 | +0.54% |
2024-05-13 | $28.34 | $27.40 | $0.935 | 9,495,748.0 | +2.27% |
2024-05-10 | $27.48 | $27.12 | $0.36 | 6,415,887.0 | +0.29% |
2024-05-09 | $27.36 | $26.88 | $0.485 | 7,622,940.0 | +0.37% |
2024-05-08 | $27.29 | $26.86 | $0.43 | 6,391,030.0 | +0.67% |
2024-05-07 | $27.33 | $26.87 | $0.46 | 7,923,662.0 | -1.53% |
2024-05-06 | $27.58 | $26.22 | $1.36 | 10,729,224.0 | +4.86% |
2024-05-03 | $26.69 | $25.95 | $0.745 | 10,707,823.0 | -0.98% |
2024-05-02 | $26.46 | $25.71 | $0.745 | 12,686,955.0 | +2.88% |
2024-05-01 | $26.20 | $25.57 | $0.635 | 12,588,501.0 | -1.04% |
2024-04-30 | $26.57 | $25.93 | $0.64 | 13,817,095.0 | -3.35% |
2024-04-29 | $26.94 | $26.33 | $0.61 | 15,422,377.0 | -0.70% |
2024-04-26 | $27.50 | $26.73 | $0.7699 | 16,162,593.0 | -0.84% |
2024-04-25 | $27.48 | $26.00 | $1.48 | 36,919,698.0 | -6.96% |
2024-04-24 | $29.59 | $28.95 | $0.64 | 9,480,459.0 | -0.54% |
2024-04-23 | $29.82 | $29.05 | $0.77 | 7,020,000.0 | -0.91% |
2024-04-22 | $29.97 | $29.38 | $0.59 | 6,454,600.0 | +1.19% |
2024-04-19 | $29.66 | $29.11 | $0.55 | 6,592,704.0 | +1.10% |
2024-04-18 | $29.51 | $28.89 | $0.62 | 7,533,585.0 | +0.97% |
2024-04-17 | $29.03 | $28.41 | $0.62 | 7,575,429.0 | +2.60% |
2024-04-16 | $28.14 | $27.46 | $0.68 | 7,096,227.0 | +0.75% |
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 |
---|---|---|---|---|---|
2024-05 | $28.37 | $25.57 | $2.80 | 109,517,148.0 | +7.05% |
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% |
자본화:
|
볼륨(24시간):